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 (%)
Nov 30, 2016 24.16 24.21 24.10 24.11 4,886 +0.14(+0.57%)
Nov 29, 2016 23.97 24.09 23.95 23.97 4,199 +0.42(+1.79%)
Nov 28, 2016 23.57 23.61 23.55 23.55 4,120 +0.15(+0.63%)
Nov 25, 2016 23.46 23.56 23.39 23.40 2,621 -0.46(-1.92%)
Nov 23, 2016 23.86 23.86 23.86 0 -0.75(-3.05%)
Nov 22, 2016 24.70 24.70 24.61 24.61 4,671 +0.37(+1.55%)
Nov 21, 2016 24.23 24.33 24.15 24.23 3,458 -0.18(-0.75%)
Nov 18, 2016 24.47 24.47 24.32 24.42 6,042 -0.16(-0.63%)
Nov 17, 2016 24.68 24.68 24.57 24.57 1,089 +0.04(+0.15%)
Nov 16, 2016 24.54 24.60 24.48 24.54 1,798 -0.44(-1.76%)
Nov 15, 2016 24.87 25.02 24.87 24.97 5,828 +0.05(+0.22%)
Nov 14, 2016 24.94 24.96 24.87 24.92 10,717 +0.37(+1.49%)
Nov 11, 2016 24.45 24.60 24.42 24.55 6,144 -0.27(-1.10%)
Nov 10, 2016 24.99 24.99 24.71 24.83 3,891 -0.25(-0.98%)
Nov 09, 2016 25.03 25.15 24.97 25.07 5,230 -0.30(-1.19%)
Nov 08, 2016 25.17 25.60 25.17 25.38 11,470 +0.50(+2.02%)
Nov 07, 2016 24.64 24.93 24.64 24.87 4,322 +0.91(+3.78%)
Nov 04, 2016 24.04 24.04 23.92 23.97 5,848 -0.36(-1.47%)
Nov 03, 2016 24.39 24.39 24.29 24.32 3,490 +0.25(+1.03%)
Nov 02, 2016 24.13 24.15 24.01 24.08 5,901 -0.60(-2.45%)
Nov 01, 2016 24.71 24.72 24.49 24.68 4,881 -0.45(-1.78%)
Oct 31, 2016 25.14 25.20 25.05 25.13 11,150 -0.11(-0.43%)
Oct 28, 2016 25.18 25.44 25.14 25.24 4,915 +0.35(+1.39%)
Oct 27, 2016 24.96 24.96 24.85 24.89 2,633 +0.09(+0.37%)
Oct 26, 2016 25.11 25.14 24.76 24.80 13,888 -0.41(-1.63%)
Oct 25, 2016 25.26 25.34 25.07 25.21 4,385 -0.67(-2.58%)
Oct 24, 2016 25.87 26.01 25.81 25.88 5,136 +0.48(+1.87%)
Oct 21, 2016 25.29 25.40 25.29 25.40 1,023 +0.10(+0.40%)
Oct 20, 2016 25.31 25.34 25.23 25.30 1,713 -0.08(-0.32%)
Oct 19, 2016 25.34 25.42 25.22 25.39 6,003 +0.26(+1.02%)
Oct 18, 2016 25.07 25.18 25.07 25.13 5,527 +0.54(+2.19%)
Oct 17, 2016 24.68 24.68 24.53 24.59 3,204 +0.04(+0.15%)
Oct 14, 2016 24.73 24.91 24.53 24.55 3,330 +0.31(+1.28%)
Oct 13, 2016 24.29 24.32 24.13 24.24 5,365 -0.49(-2.00%)
Oct 12, 2016 24.72 24.74 24.65 24.74 751 +0.18(+0.74%)
Oct 11, 2016 24.49 24.57 24.38 24.55 5,724 +0.16(+0.64%)
Oct 10, 2016 24.22 24.46 24.22 24.40 5,632 +0.13(+0.53%)
Oct 07, 2016 24.19 24.27 24.19 24.27 676 -0.10(-0.40%)
Oct 06, 2016 24.40 24.40 24.25 24.37 885 -0.06(-0.23%)
Oct 05, 2016 24.23 24.43 24.23 24.43 2,278 +0.48(+2.02%)
Oct 04, 2016 24.04 24.15 23.87 23.94 7,092 +0.36(+1.51%)
Oct 03, 2016 23.63 23.63 23.51 23.58 4,490 -0.32(-1.34%)
Sep 30, 2016 23.68 23.91 23.68 23.90 15,007 +0.05(+0.19%)
Sep 29, 2016 24.08 24.12 23.78 23.86 8,136 +0.32(+1.36%)
Sep 28, 2016 23.57 23.57 23.34 23.54 2,020 +0.16(+0.70%)
Sep 27, 2016 23.37 23.64 23.28 23.37 3,607 -0.33(-1.39%)
Sep 26, 2016 23.73 23.73 23.52 23.70 3,334 -0.40(-1.67%)
Sep 23, 2016 24.26 24.26 24.11 24.11 1,791 -0.27(-1.09%)
Sep 22, 2016 24.47 24.47 24.32 24.37 9,020 -0.16(-0.63%)
Sep 21, 2016 24.32 24.55 24.25 24.53 4,764 +0.32(+1.32%)
Sep 20, 2016 24.39 24.39 24.19 24.21 2,502 -0.35(-1.43%)
Sep 19, 2016 24.50 24.56 24.50 24.56 1,771 +0.02(+0.09%)
Sep 16, 2016 24.42 24.59 24.42 24.54 2,921 -0.13(-0.52%)
Sep 15, 2016 24.41 24.66 24.41 24.66 5,269 +0.80(+3.33%)
Sep 14, 2016 23.96 23.97 23.87 23.87 8,301 -0.36(-1.47%)
Sep 13, 2016 24.32 24.32 24.10 24.22 2,472 -0.20(-0.82%)
Sep 12, 2016 24.34 24.46 24.19 24.43 4,979 -0.45(-1.82%)
Sep 09, 2016 25.16 25.16 24.86 24.88 4,334 +0.34(+1.40%)
Sep 08, 2016 24.51 24.55 24.43 24.54 2,743 -0.18(-0.74%)
Sep 07, 2016 24.83 24.89 24.72 24.72 3,221 -0.02(-0.07%)
Sep 06, 2016 24.83 24.83 24.63 24.74 6,503 -0.17(-0.70%)
Sep 02, 2016 24.78 24.91 24.91 24.91 10,607 +0.86(+3.57%)
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.