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 (%)
Nov 30, 2018 18.80 19.00 18.78 18.88 13,704 -0.01(-0.05%)
Nov 29, 2018 18.84 18.91 18.75 18.89 4,478 -0.06(-0.30%)
Nov 28, 2018 18.80 19.03 18.70 18.95 7,105 +0.68(+3.72%)
Nov 27, 2018 18.10 18.27 18.08 18.27 3,529 +0.03(+0.16%)
Nov 26, 2018 18.30 18.36 18.19 18.24 7,893 +0.34(+1.92%)
Nov 23, 2018 18.05 18.05 17.83 17.89 2,719 -0.45(-2.45%)
Nov 21, 2018 18.34 18.34 18.34 0 +0.01(+0.05%)
Nov 20, 2018 18.32 18.55 18.32 18.33 6,142 -0.10(-0.52%)
Nov 19, 2018 18.73 18.73 18.43 18.43 4,821 -0.48(-2.53%)
Nov 16, 2018 18.69 18.92 18.69 18.91 4,498 +0.42(+2.28%)
Nov 15, 2018 18.29 18.50 18.29 18.49 7,460 +0.12(+0.68%)
Nov 14, 2018 18.31 18.37 18.20 18.36 9,439 +0.11(+0.58%)
Nov 13, 2018 18.28 18.34 18.18 18.26 10,931 +0.35(+1.98%)
Nov 12, 2018 18.14 18.14 17.90 17.90 14,855 +0.27(+1.52%)
Nov 09, 2018 17.79 17.86 17.61 17.64 10,670 -0.32(-1.76%)
Nov 08, 2018 18.05 18.07 17.91 17.95 3,455 -0.18(-1.00%)
Nov 07, 2018 18.31 18.31 18.04 18.13 3,728 +0.02(+0.11%)
Nov 06, 2018 18.13 18.13 18.01 18.11 4,616 +0.18(+1.01%)
Nov 05, 2018 17.97 18.02 17.93 17.93 4,384 -0.09(-0.48%)
Nov 02, 2018 18.17 18.17 17.97 18.02 9,833 +0.15(+0.86%)
Nov 01, 2018 17.52 17.87 17.52 17.87 13,225 -0.11(-0.64%)
Oct 31, 2018 17.95 18.00 17.85 17.98 7,423 +0.78(+4.51%)
Oct 30, 2018 17.15 17.24 17.03 17.20 6,148 +0.20(+1.17%)
Oct 29, 2018 17.40 17.40 16.94 17.01 18,627 -0.53(-3.00%)
Oct 26, 2018 17.73 17.73 17.38 17.53 31,175 -0.94(-5.07%)
Oct 25, 2018 18.38 18.53 18.29 18.47 9,185 -0.11(-0.62%)
Oct 24, 2018 18.87 18.87 18.58 18.58 4,985 -0.29(-1.52%)
Oct 23, 2018 18.67 18.88 18.54 18.87 3,519 -0.31(-1.62%)
Oct 22, 2018 19.15 19.21 19.09 19.18 4,311 +0.46(+2.48%)
Oct 19, 2018 18.66 18.83 18.64 18.72 5,858 +0.19(+1.03%)
Oct 18, 2018 18.67 18.68 18.45 18.53 5,406 -0.25(-1.32%)
Oct 17, 2018 18.78 18.81 18.74 18.77 4,758 -0.08(-0.41%)
Oct 16, 2018 18.79 18.85 18.58 18.85 8,924 +0.15(+0.82%)
Oct 15, 2018 18.64 18.79 18.54 18.70 6,939 -0.21(-1.14%)
Oct 12, 2018 18.97 19.10 18.79 18.91 9,310 -0.06(-0.33%)
Oct 11, 2018 19.14 19.23 18.92 18.97 20,142 -0.72(-3.64%)
Oct 10, 2018 20.03 20.07 19.69 19.69 8,943 -0.19(-0.96%)
Oct 09, 2018 19.92 19.92 19.75 19.88 11,481 -0.30(-1.47%)
Oct 08, 2018 20.31 20.31 20.09 20.18 8,078 -0.17(-0.85%)
Oct 05, 2018 20.40 20.52 20.35 20.35 7,427 -0.07(-0.33%)
Oct 04, 2018 20.65 20.65 20.40 20.42 6,647 -0.81(-3.83%)
Oct 03, 2018 21.26 21.43 21.17 21.23 9,996 -0.20(-0.94%)
Oct 02, 2018 21.74 21.74 21.23 21.43 14,415 -0.56(-2.56%)
Oct 01, 2018 21.88 22.21 21.87 22.00 6,822 -0.09(-0.39%)
Sep 28, 2018 21.55 22.08 21.50 22.08 11,403 +0.36(+1.67%)
Sep 27, 2018 21.13 21.72 21.13 21.72 9,665 +0.21(+0.98%)
Sep 26, 2018 21.60 21.71 21.45 21.51 5,895 -0.21(-0.97%)
Sep 25, 2018 21.52 21.72 21.37 21.72 5,266 +0.00(+0.00%)
Sep 24, 2018 21.36 21.72 21.18 21.72 11,977 +0.16(+0.75%)
Sep 21, 2018 21.52 21.67 21.37 21.56 18,726 +0.24(+1.12%)
Sep 20, 2018 21.13 21.32 21.03 21.32 10,355 +0.41(+1.97%)
Sep 19, 2018 20.69 20.94 20.69 20.90 10,068 +0.21(+1.01%)
Sep 18, 2018 20.48 20.78 20.48 20.70 9,289 +0.76(+3.84%)
Sep 17, 2018 19.82 20.04 19.71 19.93 14,336 -0.20(-1.00%)
Sep 14, 2018 20.19 20.19 20.07 20.13 26,049 +0.03(+0.14%)
Sep 13, 2018 20.20 20.21 20.05 20.10 19,671 -0.01(-0.07%)
Sep 12, 2018 19.79 20.15 19.78 20.12 18,616 +0.31(+1.55%)
Sep 11, 2018 19.83 19.84 19.68 19.81 15,885 -0.27(-1.36%)
Sep 10, 2018 20.08 20.10 19.90 20.08 21,087 -0.25(-1.22%)
Sep 07, 2018 20.41 20.47 20.32 20.33 17,575 -0.13(-0.65%)
Sep 06, 2018 20.55 20.55 20.42 20.47 19,938 -0.06(-0.28%)
Sep 05, 2018 20.60 20.60 20.47 20.52 9,944 -0.47(-2.23%)
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.