Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guangshen Railway (NY: GSH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.57 21.80 21.55 21.68 8,538 +0.23(+1.07%)
Jun 29, 2016 21.14 21.54 21.14 21.45 8,463 +0.69(+3.30%)
Jun 28, 2016 20.69 20.90 20.69 20.77 11,427 +0.07(+0.35%)
Jun 27, 2016 20.76 20.76 20.56 20.69 7,952 -0.38(-1.82%)
Jun 24, 2016 20.89 21.18 20.89 21.08 2,374 -0.32(-1.48%)
Jun 23, 2016 21.37 21.44 21.35 21.39 6,597 +0.08(+0.37%)
Jun 22, 2016 21.14 21.44 21.14 21.32 11,134 +0.54(+2.60%)
Jun 21, 2016 20.74 20.91 20.69 20.78 10,646 +0.53(+2.62%)
Jun 20, 2016 20.38 20.42 20.25 20.25 10,527 +0.05(+0.27%)
Jun 17, 2016 20.32 20.32 20.19 20.19 5,251 -0.24(-1.16%)
Jun 16, 2016 20.32 20.44 20.15 20.43 2,320 +0.08(+0.40%)
Jun 15, 2016 20.39 20.46 20.35 20.35 4,576 +0.18(+0.91%)
Jun 14, 2016 20.22 20.27 20.12 20.16 3,978 -0.38(-1.83%)
Jun 13, 2016 20.56 20.71 20.54 20.54 2,445 -0.30(-1.45%)
Jun 10, 2016 20.90 20.90 20.79 20.84 2,529 -0.48(-2.27%)
Jun 09, 2016 21.42 21.42 21.31 21.33 8,505 -0.11(-0.51%)
Jun 08, 2016 21.54 21.56 21.44 21.44 5,551 -0.80(-3.62%)
Jun 07, 2016 22.14 22.27 22.11 22.24 8,804 +0.11(+0.50%)
Jun 06, 2016 22.06 22.22 22.05 22.13 9,093 +0.32(+1.47%)
Jun 03, 2016 21.73 21.82 21.73 21.81 5,069 +0.23(+1.06%)
Jun 02, 2016 21.34 21.59 21.33 21.58 9,827 +0.20(+0.96%)
Jun 01, 2016 21.29 21.38 21.29 21.38 2,616 -0.29(-1.32%)
May 31, 2016 21.42 21.66 21.42 21.66 1,514 +0.25(+1.15%)
May 27, 2016 21.34 21.42 21.42 21.42 3,171 +0.04(+0.18%)
May 26, 2016 21.32 21.39 21.30 21.38 6,322 -0.01(-0.04%)
May 25, 2016 21.41 21.49 21.38 21.39 3,296 -0.19(-0.87%)
May 24, 2016 21.39 21.59 21.39 21.58 1,956 +0.35(+1.64%)
May 23, 2016 21.33 21.38 21.23 21.23 5,030 -0.18(-0.83%)
May 20, 2016 21.46 21.46 21.39 21.41 1,302 +0.18(+0.84%)
May 19, 2016 21.25 21.27 21.15 21.23 6,393 -0.12(-0.58%)
May 18, 2016 21.36 21.50 21.35 21.35 1,590 +0.08(+0.38%)
May 17, 2016 21.39 21.39 21.27 21.27 3,099 -0.07(-0.33%)
May 16, 2016 21.28 21.50 21.28 21.34 6,259 +0.28(+1.32%)
May 13, 2016 21.24 21.28 21.02 21.07 3,849 -0.15(-0.72%)
May 12, 2016 21.36 21.41 21.19 21.22 6,843 -0.21(-1.00%)
May 11, 2016 21.51 21.51 21.40 21.43 2,759 -0.15(-0.70%)
May 10, 2016 21.54 21.66 21.51 21.58 5,336 -0.69(-3.08%)
May 09, 2016 22.39 22.40 22.26 22.27 3,312 +0.16(+0.73%)
May 06, 2016 22.14 22.24 22.05 22.11 3,968 -0.50(-2.21%)
May 05, 2016 22.66 22.80 22.57 22.61 5,898 +0.55(+2.50%)
May 04, 2016 22.15 22.15 21.98 22.06 11,519 -0.29(-1.28%)
May 03, 2016 22.47 22.47 22.32 22.34 6,106 -0.39(-1.73%)
May 02, 2016 22.94 22.94 22.69 22.73 12,973 +0.02(+0.08%)
Apr 29, 2016 22.64 22.89 22.64 22.72 20,531 +1.72(+8.19%)
Apr 28, 2016 20.98 21.19 20.95 21.00 8,138 +0.92(+4.57%)
Apr 27, 2016 19.88 20.10 19.87 20.08 12,374 +0.07(+0.33%)
Apr 26, 2016 20.05 20.05 19.89 20.01 8,673 -0.60(-2.92%)
Apr 25, 2016 20.54 20.63 20.53 20.61 2,818 +0.08(+0.39%)
Apr 22, 2016 20.60 20.64 20.53 20.53 3,659 -0.24(-1.16%)
Apr 21, 2016 20.96 20.96 20.76 20.77 7,956 -0.70(-3.24%)
Apr 20, 2016 21.44 21.55 21.39 21.47 9,325 -0.08(-0.37%)
Apr 19, 2016 21.44 21.60 21.44 21.55 5,407 +0.27(+1.26%)
Apr 18, 2016 21.14 21.28 21.03 21.28 4,599 +0.07(+0.34%)
Apr 15, 2016 21.29 21.32 21.17 21.21 2,411 +0.04(+0.21%)
Apr 14, 2016 21.25 21.25 21.10 21.17 4,832 -0.52(-2.38%)
Apr 13, 2016 21.68 21.79 21.63 21.68 9,706 +0.49(+2.31%)
Apr 12, 2016 20.94 21.27 20.94 21.19 6,462 +0.41(+1.97%)
Apr 11, 2016 20.85 20.98 20.75 20.78 9,490 +0.66(+3.28%)
Apr 08, 2016 20.27 20.27 20.09 20.12 4,701 +0.11(+0.53%)
Apr 07, 2016 20.19 20.20 20.01 20.02 6,105 -0.22(-1.10%)
Apr 06, 2016 19.98 20.24 19.95 20.24 13,763 +0.88(+4.56%)
Apr 05, 2016 19.12 19.56 19.12 19.36 13,003 +0.28(+1.45%)
Apr 04, 2016 19.12 19.25 19.08 19.08 2,581 -0.12(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.