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 (%)
Aug 31, 2015 18.42 18.42 18.04 18.14 14,286 -0.03(-0.15%)
Aug 28, 2015 18.15 18.26 18.12 18.16 12,372 -0.64(-3.41%)
Aug 27, 2015 18.02 18.80 18.02 18.80 25,271 +1.20(+6.84%)
Aug 26, 2015 17.20 17.73 17.02 17.60 37,727 +0.16(+0.92%)
Aug 25, 2015 17.74 17.89 17.32 17.44 34,850 +0.40(+2.35%)
Aug 24, 2015 17.01 17.65 16.95 17.04 36,274 -1.50(-8.08%)
Aug 21, 2015 18.80 18.86 18.54 18.54 35,099 -1.58(-7.84%)
Aug 20, 2015 20.24 20.31 20.04 20.11 23,946 -0.37(-1.83%)
Aug 19, 2015 20.76 20.76 20.38 20.49 14,512 -0.63(-3.00%)
Aug 18, 2015 21.32 21.32 21.06 21.12 7,254 -0.35(-1.62%)
Aug 17, 2015 21.44 21.48 21.32 21.47 4,850 -0.27(-1.23%)
Aug 14, 2015 21.67 21.76 21.66 21.74 4,257 -0.46(-2.09%)
Aug 13, 2015 22.73 22.73 22.20 22.20 12,207 -0.53(-2.35%)
Aug 12, 2015 22.79 22.82 22.69 22.73 7,447 -0.43(-1.85%)
Aug 11, 2015 23.23 23.27 23.05 23.16 7,972 -0.61(-2.59%)
Aug 10, 2015 23.58 23.78 23.56 23.78 22,260 +1.19(+5.29%)
Aug 07, 2015 22.64 22.72 22.55 22.58 7,037 +0.05(+0.24%)
Aug 06, 2015 22.64 22.70 22.46 22.53 51,784 +0.66(+3.02%)
Aug 05, 2015 22.07 22.11 21.87 21.87 14,249 +0.10(+0.45%)
Aug 04, 2015 21.84 21.94 21.74 21.77 12,666 -0.04(-0.20%)
Aug 03, 2015 21.84 21.88 21.66 21.82 25,120 +0.62(+2.94%)
Jul 31, 2015 21.33 21.39 21.18 21.19 9,260 +0.03(+0.13%)
Jul 30, 2015 21.19 21.22 21.07 21.17 9,763 -0.29(-1.33%)
Jul 29, 2015 21.31 21.58 21.27 21.45 56,550 +0.89(+4.33%)
Jul 28, 2015 20.44 20.56 20.37 20.56 12,961 +0.01(+0.04%)
Jul 27, 2015 20.72 20.72 20.48 20.55 25,537 -1.49(-6.75%)
Jul 24, 2015 22.25 22.25 21.99 22.04 28,772 -0.52(-2.29%)
Jul 23, 2015 22.68 22.71 22.48 22.56 12,114 +0.49(+2.22%)
Jul 22, 2015 22.15 22.15 21.99 22.07 11,906 -0.42(-1.86%)
Jul 21, 2015 22.57 22.60 22.48 22.48 5,701 -0.18(-0.79%)
Jul 20, 2015 22.65 22.79 22.58 22.66 10,798 -0.09(-0.39%)
Jul 17, 2015 22.64 22.75 22.57 22.75 33,322 +0.51(+2.28%)
Jul 16, 2015 22.02 22.24 22.02 22.24 26,382 +0.78(+3.61%)
Jul 15, 2015 21.68 21.68 21.47 21.47 23,778 -0.61(-2.75%)
Jul 14, 2015 21.85 22.13 21.62 22.07 28,884 +0.29(+1.35%)
Jul 13, 2015 21.87 21.99 21.76 21.78 27,724 +0.21(+0.95%)
Jul 10, 2015 21.50 21.58 21.41 21.58 88,727 +1.71(+8.61%)
Jul 09, 2015 19.80 19.97 19.78 19.86 59,979 +2.09(+11.73%)
Jul 08, 2015 18.14 18.22 17.78 17.78 53,703 -1.94(-9.85%)
Jul 07, 2015 19.95 19.95 19.39 19.72 43,208 -0.87(-4.24%)
Jul 06, 2015 20.60 20.84 20.53 20.59 65,517 -2.55(-11.01%)
Jul 02, 2015 23.32 23.14 23.14 23.14 52,739 -1.02(-4.20%)
Jul 01, 2015 24.41 24.41 24.08 24.16 16,768 -0.20(-0.84%)
Jun 30, 2015 24.44 24.44 24.24 24.36 21,368 +0.15(+0.63%)
Jun 29, 2015 24.51 24.55 24.11 24.21 48,695 -0.94(-3.72%)
Jun 26, 2015 25.34 25.44 25.14 25.15 24,866 -1.30(-4.92%)
Jun 25, 2015 26.56 26.66 26.43 26.45 12,537 +0.26(+0.99%)
Jun 24, 2015 26.24 26.41 26.19 26.19 10,177 +0.51(+1.98%)
Jun 23, 2015 25.69 25.75 25.64 25.68 8,774 -0.50(-1.91%)
Jun 22, 2015 26.17 26.30 26.10 26.18 16,978 -0.99(-3.64%)
Jun 19, 2015 26.91 27.23 26.91 27.17 58,462 +0.25(+0.93%)
Jun 18, 2015 26.76 26.96 26.75 26.92 12,628 +0.88(+3.39%)
Jun 17, 2015 25.94 26.09 25.88 26.04 21,635 +0.25(+0.97%)
Jun 16, 2015 26.01 26.03 25.79 25.79 61,432 -2.05(-7.36%)
Jun 15, 2015 27.88 27.97 27.80 27.84 37,178 +0.75(+2.76%)
Jun 12, 2015 26.96 27.09 26.95 27.09 4,241 -0.03(-0.10%)
Jun 11, 2015 27.08 27.15 27.00 27.12 13,306 +0.17(+0.63%)
Jun 10, 2015 26.90 27.07 26.85 26.95 12,629 -0.19(-0.69%)
Jun 09, 2015 27.10 27.24 27.10 27.14 18,261 -2.07(-7.08%)
Jun 08, 2015 29.20 29.34 29.20 29.20 24,449 +0.37(+1.30%)
Jun 05, 2015 28.70 28.86 28.63 28.83 19,992 +1.04(+3.75%)
Jun 04, 2015 27.94 27.94 27.74 27.79 16,482 -0.57(-2.01%)
Jun 03, 2015 28.47 28.47 28.32 28.36 10,891 -0.98(-3.34%)
Jun 02, 2015 29.27 29.48 29.27 29.34 4,974 -0.31(-1.06%)
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.