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 (%)
Oct 30, 2015 23.00 23.10 22.96 23.03 10,382 +0.64(+2.87%)
Oct 29, 2015 22.31 22.44 22.31 22.39 6,879 +0.11(+0.48%)
Oct 28, 2015 22.02 22.50 22.02 22.28 6,585 +0.34(+1.54%)
Oct 27, 2015 21.90 22.00 21.87 21.94 7,508 -0.01(-0.04%)
Oct 26, 2015 22.00 22.00 21.88 21.95 6,113 -0.49(-2.18%)
Oct 23, 2015 22.27 22.57 22.21 22.44 6,768 +0.77(+3.54%)
Oct 22, 2015 21.34 21.67 21.34 21.67 8,920 +1.03(+5.01%)
Oct 21, 2015 20.69 20.85 20.61 20.64 25,656 -0.37(-1.74%)
Oct 20, 2015 20.87 21.05 20.87 21.00 14,934 +0.48(+2.34%)
Oct 19, 2015 20.46 20.70 20.41 20.52 37,219 +0.45(+2.26%)
Oct 16, 2015 19.88 20.11 19.88 20.07 12,226 +0.40(+2.04%)
Oct 15, 2015 19.39 19.67 19.16 19.67 12,746 +0.67(+3.52%)
Oct 14, 2015 19.12 19.13 18.98 19.00 4,863 -0.10(-0.51%)
Oct 13, 2015 19.37 19.37 19.07 19.10 5,695 -0.24(-1.24%)
Oct 12, 2015 19.23 19.34 19.18 19.34 9,639 +0.36(+1.88%)
Oct 09, 2015 19.01 19.04 18.87 18.98 5,128 +0.01(+0.05%)
Oct 08, 2015 18.76 19.05 18.76 18.97 8,946 +0.02(+0.09%)
Oct 07, 2015 19.11 19.13 18.86 18.96 10,748 +0.11(+0.57%)
Oct 06, 2015 18.82 18.91 18.75 18.85 9,797 -0.12(-0.61%)
Oct 05, 2015 18.74 19.09 18.74 18.96 14,208 +0.10(+0.52%)
Oct 02, 2015 18.37 18.87 18.36 18.87 11,628 +0.92(+5.11%)
Oct 01, 2015 17.94 17.97 17.76 17.95 7,346 +0.14(+0.80%)
Sep 30, 2015 17.85 17.85 17.71 17.81 10,386 +0.23(+1.32%)
Sep 29, 2015 17.50 17.60 17.44 17.57 7,236 -0.06(-0.35%)
Sep 28, 2015 17.80 17.80 17.53 17.64 6,875 -0.16(-0.90%)
Sep 25, 2015 18.47 18.47 17.80 17.80 11,760 -0.87(-4.68%)
Sep 24, 2015 18.55 18.67 18.41 18.67 8,530 -0.37(-1.97%)
Sep 23, 2015 19.07 19.15 18.95 19.04 4,384 +0.04(+0.23%)
Sep 22, 2015 18.98 19.08 18.92 19.00 3,899 -0.12(-0.65%)
Sep 21, 2015 19.06 19.18 19.00 19.12 14,022 +0.29(+1.56%)
Sep 18, 2015 18.92 19.00 18.73 18.83 13,076 -0.19(-0.98%)
Sep 17, 2015 18.97 19.33 18.90 19.02 4,202 +0.01(+0.05%)
Sep 16, 2015 18.78 19.01 18.78 19.01 6,552 +0.28(+1.47%)
Sep 15, 2015 18.48 18.75 18.47 18.73 7,224 +0.07(+0.38%)
Sep 14, 2015 18.55 18.67 18.49 18.66 6,161 +0.06(+0.34%)
Sep 11, 2015 18.49 18.60 18.48 18.60 3,334 +0.14(+0.77%)
Sep 10, 2015 18.36 18.47 18.34 18.46 10,963 +0.04(+0.24%)
Sep 09, 2015 18.59 18.71 18.38 18.41 10,845 +0.36(+1.97%)
Sep 08, 2015 17.91 18.08 17.87 18.06 35,365 +1.11(+6.58%)
Sep 04, 2015 17.19 16.94 16.94 16.94 52,402 -0.18(-1.04%)
Sep 03, 2015 17.40 17.50 17.07 17.12 32,139 +0.01(+0.05%)
Sep 02, 2015 16.94 17.17 16.94 17.11 9,797 +0.04(+0.26%)
Sep 01, 2015 17.50 17.52 17.07 17.07 64,062 -1.07(-5.90%)
Aug 31, 2015 18.42 18.42 18.04 18.14 14,286 -0.03(-0.15%)
Aug 28, 2015 18.15 18.26 18.12 18.16 12,372 -0.64(-3.41%)
Aug 27, 2015 18.02 18.80 18.02 18.80 25,271 +1.20(+6.84%)
Aug 26, 2015 17.20 17.73 17.02 17.60 37,727 +0.16(+0.92%)
Aug 25, 2015 17.74 17.89 17.32 17.44 34,850 +0.40(+2.35%)
Aug 24, 2015 17.01 17.65 16.95 17.04 36,274 -1.50(-8.08%)
Aug 21, 2015 18.80 18.86 18.54 18.54 35,099 -1.58(-7.84%)
Aug 20, 2015 20.24 20.31 20.04 20.11 23,946 -0.37(-1.83%)
Aug 19, 2015 20.76 20.76 20.38 20.49 14,512 -0.63(-3.00%)
Aug 18, 2015 21.32 21.32 21.06 21.12 7,254 -0.35(-1.62%)
Aug 17, 2015 21.44 21.48 21.32 21.47 4,850 -0.27(-1.23%)
Aug 14, 2015 21.67 21.76 21.66 21.74 4,257 -0.46(-2.09%)
Aug 13, 2015 22.73 22.73 22.20 22.20 12,207 -0.53(-2.35%)
Aug 12, 2015 22.79 22.82 22.69 22.73 7,447 -0.43(-1.85%)
Aug 11, 2015 23.23 23.27 23.05 23.16 7,972 -0.61(-2.59%)
Aug 10, 2015 23.58 23.78 23.56 23.78 22,260 +1.19(+5.29%)
Aug 07, 2015 22.64 22.72 22.55 22.58 7,037 +0.05(+0.24%)
Aug 06, 2015 22.64 22.70 22.46 22.53 51,784 +0.66(+3.02%)
Aug 05, 2015 22.07 22.11 21.87 21.87 14,249 +0.10(+0.45%)
Aug 04, 2015 21.84 21.94 21.74 21.77 12,666 -0.04(-0.20%)
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.