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 (%)
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%)
Mar 02, 2015 22.18 22.22 22.14 22.21 5,935 +0.04(+0.20%)
Feb 27, 2015 22.20 22.20 22.17 22.17 5,222 +0.11(+0.48%)
Feb 26, 2015 22.10 22.14 22.06 22.06 6,792 -0.07(-0.32%)
Feb 25, 2015 22.20 22.20 22.13 22.13 6,658 -0.14(-0.63%)
Feb 24, 2015 22.27 22.32 22.26 22.27 3,711 +0.55(+2.55%)
Feb 23, 2015 21.66 21.76 21.66 21.72 6,001 +0.10(+0.45%)
Feb 20, 2015 21.52 21.62 21.48 21.62 15,748 +0.04(+0.20%)
Feb 19, 2015 21.52 21.64 21.52 21.58 3,707 -0.03(-0.12%)
Feb 18, 2015 21.62 21.62 21.52 21.60 21,288 -0.03(-0.12%)
Feb 17, 2015 21.83 21.83 21.63 21.63 50,626 -0.33(-1.52%)
Feb 13, 2015 22.20 21.96 21.96 21.96 80,308 -0.24(-1.07%)
Feb 12, 2015 22.22 22.27 22.17 22.20 12,842 +0.56(+2.60%)
Feb 11, 2015 21.63 21.64 21.59 21.64 3,096 -0.04(-0.16%)
Feb 10, 2015 21.65 21.70 21.60 21.67 8,432 +0.33(+1.53%)
Feb 09, 2015 21.42 21.42 21.35 21.35 7,178 -0.08(-0.37%)
Feb 06, 2015 21.64 21.64 21.42 21.43 4,699 -0.45(-2.05%)
Feb 05, 2015 21.77 21.88 21.77 21.88 1,749 -0.09(-0.40%)
Feb 04, 2015 21.98 22.02 21.96 21.96 6,813 +0.16(+0.73%)
Feb 03, 2015 21.77 21.82 21.68 21.81 6,539 +0.01(+0.04%)
Feb 02, 2015 21.95 21.95 21.69 21.80 9,351 -0.76(-3.36%)
Jan 30, 2015 22.65 22.72 22.55 22.55 4,943 -0.28(-1.23%)
Jan 29, 2015 22.89 22.89 22.75 22.84 15,258 +0.95(+4.34%)
Jan 28, 2015 22.06 22.10 21.89 21.89 6,936 -0.26(-1.15%)
Jan 27, 2015 22.15 22.19 22.08 22.14 9,916 +0.09(+0.40%)
Jan 26, 2015 22.08 22.14 22.01 22.05 9,883 +0.30(+1.38%)
Jan 23, 2015 21.85 21.94 21.75 21.75 13,961 -0.45(-2.02%)
Jan 22, 2015 22.09 22.22 22.09 22.20 16,351 -0.22(-0.98%)
Jan 21, 2015 22.09 22.42 22.09 22.42 26,216 +0.67(+3.08%)
Jan 20, 2015 22.19 22.19 21.68 21.75 17,968 -0.70(-3.14%)
Jan 16, 2015 22.38 22.48 22.28 22.46 29,807 +0.97(+4.51%)
Jan 15, 2015 21.73 21.78 21.49 21.49 14,717 -0.29(-1.33%)
Jan 14, 2015 21.75 21.78 21.67 21.78 20,039 +0.33(+1.56%)
Jan 13, 2015 21.11 21.62 21.11 21.45 22,464 +0.55(+2.61%)
Jan 12, 2015 21.05 21.14 20.90 20.90 13,077 -0.13(-0.63%)
Jan 09, 2015 21.19 21.27 21.01 21.03 23,851 -1.21(-5.46%)
Jan 08, 2015 22.20 22.26 22.18 22.25 15,511 -0.10(-0.43%)
Jan 07, 2015 22.39 22.44 22.33 22.34 22,518 +0.42(+1.93%)
Jan 06, 2015 22.16 22.16 21.89 21.92 16,856 -0.32(-1.43%)
Jan 05, 2015 22.40 22.41 22.22 22.24 25,047 +0.71(+3.31%)
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.