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 (%)
Jan 31, 2020 13.19 13.33 13.09 13.14 21,550 +0.00(+0.00%)
Jan 30, 2020 13.19 13.34 13.05 13.14 32,286 -0.13(-1.01%)
Jan 29, 2020 13.49 13.66 13.19 13.28 49,048 -0.30(-2.18%)
Jan 28, 2020 13.57 13.69 13.56 13.57 17,633 +0.05(+0.35%)
Jan 27, 2020 13.62 13.67 13.48 13.53 32,800 -0.20(-1.46%)
Jan 24, 2020 14.18 14.18 13.57 13.73 51,470 -0.24(-1.71%)
Jan 23, 2020 14.24 14.26 13.97 13.97 56,940 -0.37(-2.60%)
Jan 22, 2020 14.38 14.52 14.31 14.34 29,594 -0.05(-0.33%)
Jan 21, 2020 14.77 14.77 14.39 14.39 65,679 -0.48(-3.22%)
Jan 17, 2020 15.00 15.00 14.86 14.86 28,036 +0.03(+0.19%)
Jan 16, 2020 15.01 15.01 14.84 14.84 22,701 -0.17(-1.15%)
Jan 15, 2020 15.19 15.19 15.01 15.01 109,617 -0.11(-0.70%)
Jan 14, 2020 15.29 15.39 15.10 15.11 27,486 -0.18(-1.19%)
Jan 13, 2020 15.38 15.44 15.29 15.29 19,230 -0.08(-0.50%)
Jan 10, 2020 15.54 15.59 15.35 15.37 11,716 -0.16(-1.05%)
Jan 09, 2020 15.56 15.77 15.53 15.53 19,824 -0.09(-0.55%)
Jan 08, 2020 15.76 15.76 15.61 15.62 11,214 -0.25(-1.57%)
Jan 07, 2020 15.81 16.04 15.81 15.87 11,295 -0.17(-1.07%)
Jan 06, 2020 15.71 16.04 15.71 16.04 13,698 -0.11(-0.71%)
Jan 03, 2020 15.78 16.15 15.75 16.15 10,356 +0.22(+1.38%)
Jan 02, 2020 15.87 16.09 15.84 15.93 39,093 +0.07(+0.42%)
Dec 31, 2019 15.97 16.01 15.86 15.87 40,381 -0.33(-2.07%)
Dec 30, 2019 16.13 16.20 15.93 16.20 55,664 -0.07(-0.41%)
Dec 27, 2019 16.01 16.29 15.74 16.27 24,375 -0.22(-1.33%)
Dec 26, 2019 15.98 16.49 15.89 16.49 28,602 +0.54(+3.42%)
Dec 24, 2019 15.92 16.01 15.71 15.94 10,043 -0.21(-1.30%)
Dec 23, 2019 15.65 16.15 15.58 16.15 27,545 +0.46(+2.92%)
Dec 20, 2019 15.50 15.76 15.50 15.70 25,839 -0.03(-0.18%)
Dec 19, 2019 15.35 15.72 15.33 15.72 24,163 +0.28(+1.79%)
Dec 18, 2019 15.31 15.46 15.31 15.45 27,381 -0.08(-0.49%)
Dec 17, 2019 15.57 15.58 15.42 15.52 15,782 -0.25(-1.58%)
Dec 16, 2019 15.43 15.77 15.43 15.77 24,128 +0.10(+0.61%)
Dec 13, 2019 15.28 15.68 15.23 15.68 21,759 +0.31(+1.99%)
Dec 12, 2019 15.16 15.48 15.16 15.37 22,404 +0.00(+0.00%)
Dec 11, 2019 15.15 15.37 15.09 15.37 14,461 +0.16(+1.07%)
Dec 10, 2019 15.10 15.29 15.07 15.21 25,794 -0.37(-2.39%)
Dec 09, 2019 15.31 15.58 15.18 15.58 43,779 -0.10(-0.61%)
Dec 06, 2019 15.73 15.73 15.39 15.68 13,181 -0.10(-0.61%)
Dec 05, 2019 15.51 15.77 15.12 15.77 12,837 +0.26(+1.66%)
Dec 04, 2019 15.56 15.67 15.31 15.51 34,864 -0.26(-1.64%)
Dec 03, 2019 15.02 15.77 14.99 15.77 34,822 +0.03(+0.18%)
Dec 02, 2019 14.92 15.74 14.91 15.74 61,595 +0.55(+3.65%)
Nov 29, 2019 15.08 15.19 15.07 15.19 5,858 -0.12(-0.81%)
Nov 27, 2019 15.19 15.31 15.11 15.31 7,323 -0.06(-0.37%)
Nov 26, 2019 15.14 15.37 15.08 15.37 12,953 +0.14(+0.94%)
Nov 25, 2019 15.02 15.23 15.02 15.23 5,171 +0.34(+2.31%)
Nov 22, 2019 14.82 14.89 14.82 14.88 6,486 +0.07(+0.45%)
Nov 21, 2019 14.69 14.98 14.69 14.82 12,850 -0.03(-0.19%)
Nov 20, 2019 14.82 14.84 14.65 14.84 25,530 -0.07(-0.45%)
Nov 19, 2019 15.01 15.01 14.86 14.91 14,980 -0.18(-1.20%)
Nov 18, 2019 15.09 15.09 14.96 15.09 9,281 +0.02(+0.13%)
Nov 15, 2019 15.22 15.26 15.07 15.07 6,695 -0.22(-1.44%)
Nov 14, 2019 15.20 15.35 15.20 15.29 11,461 +0.11(+0.76%)
Nov 13, 2019 15.11 15.27 15.06 15.18 22,310 -0.18(-1.18%)
Nov 12, 2019 15.31 15.39 15.20 15.36 27,937 -0.12(-0.80%)
Nov 11, 2019 15.40 15.49 15.30 15.49 8,451 -0.16(-1.04%)
Nov 08, 2019 15.52 15.67 15.51 15.65 18,621 -0.20(-1.27%)
Nov 07, 2019 15.57 15.85 15.47 15.85 18,011 +0.34(+2.22%)
Nov 06, 2019 15.50 15.63 15.48 15.50 17,955 +0.14(+0.93%)
Nov 05, 2019 15.47 15.67 15.26 15.36 10,946 +0.02(+0.12%)
Nov 04, 2019 15.47 15.47 15.31 15.34 12,426 +0.05(+0.31%)
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.