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, 2015 28.96 28.98 28.72 28.88 29,106 +0.65(+2.31%)
May 28, 2015 28.23 28.25 27.97 28.22 30,045 -0.69(-2.38%)
May 27, 2015 28.76 28.92 28.72 28.91 11,000 +0.09(+0.31%)
May 26, 2015 29.04 29.14 28.81 28.82 17,356 +0.21(+0.74%)
May 22, 2015 28.55 28.61 28.61 28.61 33,963 +0.26(+0.93%)
May 21, 2015 28.37 28.42 28.25 28.35 11,675 +0.08(+0.28%)
May 20, 2015 28.30 28.32 28.15 28.27 16,447 -0.70(-2.43%)
May 19, 2015 28.97 29.04 28.63 28.97 28,466 +0.40(+1.42%)
May 18, 2015 28.58 28.68 28.50 28.57 70,431 +0.31(+1.09%)
May 15, 2015 28.22 28.27 28.20 28.26 15,193 +0.04(+0.12%)
May 14, 2015 28.22 28.26 28.17 28.22 12,164 +0.05(+0.19%)
May 13, 2015 28.34 28.43 28.14 28.17 18,834 +0.04(+0.13%)
May 12, 2015 28.05 28.18 28.03 28.14 15,114 -0.02(-0.06%)
May 11, 2015 28.30 28.37 28.15 28.15 10,703 +0.10(+0.35%)
May 08, 2015 27.79 28.13 27.79 28.06 29,710 +1.51(+5.70%)
May 07, 2015 26.42 26.54 26.42 26.54 44,022 -0.91(-3.30%)
May 06, 2015 27.92 27.92 27.44 27.45 20,118 -1.20(-4.18%)
May 05, 2015 28.74 28.95 28.59 28.65 31,914 -1.99(-6.49%)
May 04, 2015 30.37 30.68 29.93 30.64 53,576 +1.47(+5.04%)
May 01, 2015 29.01 29.18 29.01 29.17 10,605 +0.11(+0.36%)
Apr 30, 2015 29.08 29.12 28.99 29.06 28,769 +0.18(+0.61%)
Apr 29, 2015 28.81 29.00 28.80 28.88 27,861 +0.42(+1.48%)
Apr 28, 2015 28.27 28.59 28.27 28.46 39,003 +0.22(+0.78%)
Apr 27, 2015 28.46 28.55 28.20 28.24 42,981 +1.34(+4.97%)
Apr 24, 2015 26.96 26.99 26.89 26.90 17,881 -0.58(-2.12%)
Apr 23, 2015 27.48 27.56 27.47 27.49 19,738 -0.52(-1.85%)
Apr 22, 2015 28.00 28.00 27.89 28.00 42,682 +0.93(+3.45%)
Apr 21, 2015 27.14 27.14 26.92 27.07 37,716 -0.46(-1.66%)
Apr 20, 2015 27.49 27.73 27.47 27.53 27,854 -0.80(-2.83%)
Apr 17, 2015 28.00 28.41 27.72 28.33 224,677 +2.36(+9.08%)
Apr 16, 2015 25.87 26.05 25.84 25.97 35,250 +0.95(+3.80%)
Apr 15, 2015 25.09 25.13 24.97 25.02 40,003 +0.13(+0.53%)
Apr 14, 2015 24.90 25.00 24.85 24.89 36,174 -0.69(-2.69%)
Apr 13, 2015 25.65 25.94 25.50 25.57 95,411 +1.37(+5.67%)
Apr 10, 2015 23.95 24.28 23.93 24.20 31,979 +0.61(+2.57%)
Apr 09, 2015 23.52 23.66 23.34 23.59 51,064 -0.14(-0.59%)
Apr 08, 2015 23.42 23.78 23.41 23.73 85,247 +1.71(+7.75%)
Apr 07, 2015 22.32 22.33 21.82 22.03 68,647 +0.52(+2.42%)
Apr 06, 2015 21.39 21.57 21.39 21.51 10,120 +0.10(+0.45%)
Apr 02, 2015 21.38 21.41 21.41 21.41 17,833 +0.63(+3.05%)
Apr 01, 2015 20.73 20.79 20.72 20.78 12,032 +0.42(+2.08%)
Mar 31, 2015 20.60 20.60 20.28 20.35 18,415 -0.61(-2.90%)
Mar 30, 2015 20.95 21.15 20.93 20.96 52,718 +1.12(+5.63%)
Mar 27, 2015 20.00 20.00 19.83 19.84 25,039 -0.75(-3.62%)
Mar 26, 2015 20.71 20.71 20.56 20.59 7,494 -0.50(-2.38%)
Mar 25, 2015 21.71 21.71 21.09 21.09 23,344 -0.72(-3.28%)
Mar 24, 2015 21.89 21.89 21.78 21.81 14,716 -0.13(-0.60%)
Mar 23, 2015 21.88 22.06 21.83 21.94 26,407 -0.12(-0.56%)
Mar 20, 2015 21.97 22.11 21.97 22.06 12,639 +0.04(+0.16%)
Mar 19, 2015 21.88 22.06 21.88 22.03 25,772 -0.15(-0.68%)
Mar 18, 2015 21.87 22.22 21.87 22.18 52,766 +0.22(+1.00%)
Mar 17, 2015 21.89 21.97 21.73 21.96 10,451 +0.35(+1.63%)
Mar 16, 2015 21.55 21.69 21.55 21.60 8,187 +0.41(+1.95%)
Mar 13, 2015 21.21 21.21 21.13 21.19 5,379 -0.11(-0.54%)
Mar 12, 2015 21.02 21.37 21.02 21.30 9,604 +0.33(+1.55%)
Mar 11, 2015 21.08 21.08 20.93 20.98 11,925 -0.25(-1.16%)
Mar 10, 2015 21.23 21.32 21.23 21.23 6,106 -0.04(-0.21%)
Mar 09, 2015 21.22 21.35 21.22 21.27 6,989 -0.02(-0.08%)
Mar 06, 2015 21.42 21.42 21.18 21.29 20,630 -0.43(-1.99%)
Mar 05, 2015 21.65 21.74 21.65 21.72 6,927 +0.12(+0.57%)
Mar 04, 2015 21.67 21.73 21.60 21.60 4,650 -0.48(-2.15%)
Mar 03, 2015 22.19 22.19 22.06 22.07 9,785 -0.14(-0.63%)
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.