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 (%)
May 29, 2020 9.368 9.368 8.957 9.253 41,950 +0.10(+1.04%)
May 28, 2020 9.215 9.263 9.157 9.157 23,481 -0.08(-0.83%)
May 27, 2020 9.177 9.243 9.138 9.234 50,164 -0.13(-1.43%)
May 26, 2020 9.224 9.368 9.224 9.368 70,464 +0.12(+1.34%)
May 22, 2020 9.253 9.272 9.177 9.243 21,236 -0.12(-1.33%)
May 21, 2020 9.568 9.568 9.272 9.368 46,155 -0.17(-1.80%)
May 20, 2020 9.533 9.712 9.533 9.540 24,228 +0.03(+0.30%)
May 19, 2020 9.626 9.626 9.482 9.511 13,212 -0.09(-0.90%)
May 18, 2020 9.559 9.674 9.502 9.597 7,736 +0.25(+2.66%)
May 15, 2020 9.482 9.502 9.291 9.349 10,984 -0.05(-0.51%)
May 14, 2020 9.530 9.559 9.396 9.396 7,487 -0.11(-1.21%)
May 13, 2020 9.779 9.779 9.511 9.511 18,529 -0.24(-2.45%)
May 12, 2020 9.731 9.979 9.731 9.750 15,513 +0.19(+2.00%)
May 11, 2020 9.578 9.807 9.559 9.559 11,968 -0.14(-1.48%)
May 08, 2020 9.588 9.779 9.588 9.702 15,169 +0.24(+2.53%)
May 07, 2020 9.329 9.521 9.329 9.463 15,674 -0.03(-0.30%)
May 06, 2020 9.454 9.511 9.377 9.492 14,242 +0.13(+1.43%)
May 05, 2020 9.750 9.750 9.358 9.358 15,078 -0.23(-2.39%)
May 04, 2020 9.559 9.654 9.463 9.588 14,919 +0.03(+0.30%)
May 01, 2020 9.635 9.827 9.559 9.559 24,270 +0.10(+1.01%)
Apr 30, 2020 9.846 10.08 9.463 9.463 37,279 +0.05(+0.51%)
Apr 29, 2020 9.932 9.981 9.415 9.415 39,422 -0.11(-1.20%)
Apr 28, 2020 9.645 9.817 9.444 9.530 106,158 +0.21(+2.26%)
Apr 27, 2020 9.683 9.683 9.320 9.320 26,042 -0.09(-0.91%)
Apr 24, 2020 9.377 9.473 9.377 9.406 9,624 -0.01(-0.10%)
Apr 23, 2020 9.588 9.588 9.406 9.415 25,624 -0.14(-1.50%)
Apr 22, 2020 9.396 9.559 9.301 9.559 33,179 +0.16(+1.73%)
Apr 21, 2020 9.654 9.654 9.296 9.396 32,897 -0.32(-3.25%)
Apr 20, 2020 9.702 9.788 9.587 9.712 29,089 -0.02(-0.20%)
Apr 17, 2020 10.11 10.11 9.731 9.731 29,082 -0.03(-0.29%)
Apr 16, 2020 9.597 9.769 9.597 9.760 15,819 +0.10(+0.99%)
Apr 15, 2020 9.846 9.846 9.645 9.664 14,176 -0.27(-2.69%)
Apr 14, 2020 10.01 10.11 9.798 9.932 79,444 -0.05(-0.48%)
Apr 13, 2020 9.807 10.04 9.807 9.979 21,089 +0.17(+1.75%)
Apr 09, 2020 10.03 10.03 9.803 9.807 54,504 -0.25(-2.47%)
Apr 08, 2020 9.674 10.06 9.674 10.06 12,171 +0.39(+4.06%)
Apr 07, 2020 9.683 9.989 9.664 9.664 17,848 +0.11(+1.10%)
Apr 06, 2020 9.626 9.779 9.559 9.559 17,435 -0.11(-1.09%)
Apr 03, 2020 9.865 9.865 9.645 9.664 11,507 -0.03(-0.30%)
Apr 02, 2020 9.683 9.827 9.568 9.693 18,828 -0.10(-0.98%)
Apr 01, 2020 10.04 10.04 9.645 9.788 38,510 -0.42(-4.12%)
Mar 31, 2020 9.979 10.21 9.956 10.21 28,335 -0.01(-0.09%)
Mar 30, 2020 9.740 10.22 9.559 10.22 30,997 +0.27(+2.69%)
Mar 27, 2020 9.760 9.999 9.674 9.951 30,233 +0.01(+0.10%)
Mar 26, 2020 10.10 10.45 9.941 9.941 54,499 -0.14(-1.42%)
Mar 25, 2020 10.31 10.31 10.04 10.08 34,840 -0.03(-0.28%)
Mar 24, 2020 10.29 10.29 10.08 10.11 20,654 +0.21(+2.12%)
Mar 23, 2020 10.04 10.04 9.740 9.903 31,339 -0.29(-2.81%)
Mar 20, 2020 10.09 10.40 10.04 10.19 37,765 +0.42(+4.31%)
Mar 19, 2020 10.08 10.08 9.760 9.769 16,283 -0.26(-2.57%)
Mar 18, 2020 10.44 10.44 9.664 10.03 40,846 -0.89(-8.14%)
Mar 17, 2020 10.77 11.00 10.62 10.92 49,230 +0.40(+3.82%)
Mar 16, 2020 10.75 10.76 10.51 10.51 21,781 -0.72(-6.38%)
Mar 13, 2020 11.56 11.56 11.13 11.23 24,584 -0.01(-0.08%)
Mar 12, 2020 11.29 11.44 10.65 11.24 45,616 -0.39(-3.37%)
Mar 11, 2020 11.60 11.83 11.60 11.63 31,281 -0.26(-2.17%)
Mar 10, 2020 11.95 11.96 11.75 11.89 21,435 +0.29(+2.47%)
Mar 09, 2020 11.66 11.91 10.73 11.60 41,594 -0.43(-3.57%)
Mar 06, 2020 12.17 12.17 11.97 12.03 25,212 -0.14(-1.18%)
Mar 05, 2020 12.37 12.37 12.15 12.18 37,921 -0.09(-0.70%)
Mar 04, 2020 12.24 12.32 12.24 12.26 32,626 -0.05(-0.39%)
Mar 03, 2020 12.33 12.43 12.27 12.31 38,092 +0.09(+0.70%)
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.