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 (%)
Jul 31, 2018 24.60 24.61 24.60 24.61 883 -0.27(-1.07%)
Jul 30, 2018 24.84 24.96 24.84 24.88 945 +0.09(+0.36%)
Jul 27, 2018 24.81 24.95 24.76 24.79 1,987 -0.06(-0.25%)
Jul 26, 2018 25.01 25.09 24.80 24.85 8,574 -0.06(-0.24%)
Jul 25, 2018 24.94 25.08 24.87 24.91 18,297 -0.24(-0.95%)
Jul 24, 2018 25.07 25.18 25.07 25.15 1,562 +0.18(+0.73%)
Jul 23, 2018 25.04 25.04 24.97 24.97 2,061 -0.03(-0.12%)
Jul 20, 2018 24.98 25.06 24.98 25.00 1,057 +0.00(+0.00%)
Jul 19, 2018 25.03 25.03 25.00 25.00 1,035 -0.14(-0.57%)
Jul 18, 2018 25.14 25.15 25.14 25.14 1,119 +0.17(+0.69%)
Jul 17, 2018 24.85 24.97 24.85 24.97 1,170 +0.02(+0.08%)
Jul 13, 2018 24.95 24.95 24.95 168 +0.01(+0.04%)
Jul 12, 2018 24.91 24.97 24.91 24.94 1,549 +0.54(+2.19%)
Jul 11, 2018 24.48 24.57 24.40 24.40 3,647 -0.75(-3.00%)
Jul 10, 2018 25.18 25.18 25.16 25.16 374 -0.16(-0.65%)
Jul 09, 2018 25.35 25.35 25.29 25.32 2,671 -0.04(-0.17%)
Jul 06, 2018 25.19 25.36 25.19 25.36 1,144 +0.32(+1.28%)
Jul 05, 2018 25.09 25.20 25.04 25.04 3,553 -1.04(-3.99%)
Jul 03, 2018 26.09 26.09 26.09 0 -0.51(-1.91%)
Jul 02, 2018 26.70 26.70 26.56 26.59 2,090 -0.28(-1.04%)
Jun 29, 2018 26.80 26.92 26.80 26.87 3,638 +0.53(+2.01%)
Jun 28, 2018 26.16 26.40 26.16 26.34 3,833 +0.07(+0.28%)
Jun 27, 2018 26.66 26.66 26.26 26.27 4,383 -0.63(-2.35%)
Jun 26, 2018 26.89 26.90 26.80 26.90 2,986 +0.22(+0.82%)
Jun 25, 2018 26.86 26.86 26.68 26.68 2,583 +0.08(+0.31%)
Jun 22, 2018 26.66 26.66 26.60 26.60 623 +0.11(+0.41%)
Jun 21, 2018 26.49 26.49 26.41 26.49 11,403 -0.16(-0.61%)
Jun 20, 2018 26.60 26.65 26.60 26.65 1,357 +0.28(+1.05%)
Jun 19, 2018 26.26 26.37 26.15 26.37 1,560 -0.60(-2.24%)
Jun 18, 2018 27.02 27.02 26.87 26.98 8,155 -0.15(-0.55%)
Jun 15, 2018 27.18 26.90 27.12 6,736 -0.38(-1.37%)
Jun 14, 2018 27.58 27.66 27.44 27.50 11,511 -0.29(-1.05%)
Jun 13, 2018 27.80 27.86 27.75 27.79 14,250 +0.30(+1.10%)
Jun 12, 2018 27.41 27.49 27.37 27.49 12,883 +0.45(+1.66%)
Jun 11, 2018 27.01 27.06 26.95 27.04 10,653 -0.41(-1.49%)
Jun 08, 2018 27.26 27.47 27.26 27.45 13,471 +0.12(+0.45%)
Jun 07, 2018 27.38 27.38 27.23 27.33 4,101 -0.07(-0.24%)
Jun 06, 2018 27.28 27.39 1,524 -0.30(-1.08%)
Jun 05, 2018 27.69 27.69 27.69 27.69 276 +0.14(+0.51%)
Jun 04, 2018 27.52 27.55 27.52 27.55 939 +0.49(+1.82%)
Jun 01, 2018 27.01 27.06 27.01 27.06 720 +0.27(+1.00%)
May 31, 2018 26.87 26.87 26.80 26.80 2,758 +0.06(+0.21%)
May 30, 2018 26.75 26.75 26.74 26.74 676 -0.86(-3.12%)
May 29, 2018 27.67 27.81 27.60 27.60 1,610 +0.50(+1.83%)
May 25, 2018 27.10 27.10 27.10 0 -0.10(-0.35%)
May 24, 2018 27.10 27.20 27.10 27.20 4,571 +0.65(+2.43%)
May 23, 2018 26.65 26.65 26.55 26.55 369 -0.20(-0.75%)
May 22, 2018 26.81 26.81 26.75 26.75 4,232 +0.10(+0.38%)
May 21, 2018 26.77 26.80 26.65 26.65 2,212 -0.34(-1.26%)
May 18, 2018 27.10 27.10 27.00 27.00 1,206 +0.11(+0.40%)
May 17, 2018 27.00 27.00 26.82 26.89 2,365 -0.92(-3.30%)
May 16, 2018 27.79 27.81 27.68 27.81 6,463 -0.07(-0.24%)
May 15, 2018 28.05 28.05 27.87 27.87 1,174 -0.47(-1.65%)
May 14, 2018 28.42 28.42 28.34 28.34 1,053 +0.50(+1.78%)
May 11, 2018 27.87 27.88 27.83 27.84 2,074 -0.16(-0.56%)
May 10, 2018 27.96 28.00 27.82 28.00 6,095 +0.08(+0.30%)
May 09, 2018 27.77 27.92 27.77 27.92 1,637 +0.07(+0.24%)
May 08, 2018 27.81 27.85 27.75 27.85 2,450 +0.59(+2.16%)
May 07, 2018 27.22 27.32 27.22 27.26 968 +0.08(+0.31%)
May 04, 2018 26.94 27.18 26.94 27.18 2,868 +0.36(+1.33%)
May 03, 2018 26.77 26.86 26.77 26.82 1,815 +0.20(+0.74%)
May 02, 2018 26.79 26.79 26.63 26.63 999 -0.29(-1.08%)
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.