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 (%)
Feb 28, 2018 30.74 30.74 30.59 30.62 3,289 +0.18(+0.60%)
Feb 27, 2018 30.51 30.61 30.42 30.44 4,680 -0.53(-1.71%)
Feb 26, 2018 30.80 31.07 30.80 30.97 4,768 +0.10(+0.32%)
Feb 23, 2018 30.86 30.87 30.85 30.87 1,509 +1.87(+6.44%)
Feb 22, 2018 28.99 29.00 28.84 29.00 3,175 +0.30(+1.04%)
Feb 21, 2018 28.65 28.85 28.65 28.70 1,640 +0.00(+0.00%)
Feb 20, 2018 28.99 28.99 28.58 28.70 6,004 -0.63(-2.14%)
Feb 16, 2018 29.33 29.33 29.33 0 -0.16(-0.54%)
Feb 15, 2018 29.78 29.78 29.45 29.49 1,144 +0.28(+0.96%)
Feb 14, 2018 29.04 29.23 28.86 29.21 2,047 +0.86(+3.04%)
Feb 13, 2018 28.35 28.35 28.12 28.35 6,581 -0.28(-0.98%)
Feb 12, 2018 28.43 28.67 28.43 28.63 3,414 +0.51(+1.80%)
Feb 09, 2018 28.83 28.83 27.74 28.12 12,201 -1.04(-3.56%)
Feb 08, 2018 29.25 29.11 29.16 3,815 +0.18(+0.61%)
Feb 07, 2018 29.11 29.11 28.97 28.98 1,310 -0.71(-2.39%)
Feb 06, 2018 29.00 29.70 28.99 29.70 6,129 -0.71(-2.33%)
Feb 05, 2018 30.68 30.71 30.15 30.40 5,959 -0.02(-0.06%)
Feb 02, 2018 30.34 30.42 30.34 30.42 1,089 +0.19(+0.64%)
Feb 01, 2018 30.33 30.33 30.21 30.23 2,791 -0.90(-2.89%)
Jan 31, 2018 31.45 31.45 31.10 31.13 5,030 -0.58(-1.84%)
Jan 30, 2018 31.73 31.71 31.71 1,576 -0.02(-0.06%)
Jan 29, 2018 32.03 32.03 31.70 31.73 7,863 -0.96(-2.93%)
Jan 26, 2018 32.50 32.69 32.32 32.69 10,685 +0.45(+1.39%)
Jan 25, 2018 32.19 32.30 32.19 32.24 2,845 +0.85(+2.71%)
Jan 24, 2018 31.64 31.64 31.39 31.39 1,992 -1.03(-3.18%)
Jan 23, 2018 32.59 32.59 32.42 32.42 2,300 -0.30(-0.91%)
Jan 22, 2018 32.83 32.91 32.72 32.72 10,022 +0.55(+1.72%)
Jan 19, 2018 32.07 32.17 32.06 32.17 1,491 -0.01(-0.03%)
Jan 18, 2018 32.23 32.23 32.03 32.17 1,128 -0.34(-1.04%)
Jan 17, 2018 32.32 32.58 32.32 32.51 3,838 +0.06(+0.17%)
Jan 16, 2018 32.68 32.91 32.40 32.46 5,069 -1.58(-4.65%)
Jan 12, 2018 34.04 34.04 34.04 0 +0.56(+1.68%)
Jan 11, 2018 33.80 33.80 33.38 33.48 5,831 -1.20(-3.46%)
Jan 10, 2018 34.89 34.89 34.61 34.67 7,158 -0.34(-0.96%)
Jan 09, 2018 34.84 35.02 34.80 35.01 9,071 +0.60(+1.74%)
Jan 08, 2018 34.18 34.41 34.18 34.41 11,975 +0.89(+2.64%)
Jan 05, 2018 34.26 34.26 33.39 33.53 3,988 +0.21(+0.62%)
Jan 04, 2018 32.70 33.32 32.70 33.32 9,973 +0.92(+2.83%)
Jan 03, 2018 32.32 32.53 32.32 32.40 4,821 +0.78(+2.46%)
Jan 02, 2018 31.25 31.62 31.25 31.62 8,158 +0.37(+1.19%)
Dec 29, 2017 31.25 31.25 31.25 0 +0.45(+1.46%)
Dec 28, 2017 31.02 31.20 30.48 30.80 14,459 +1.31(+4.44%)
Dec 27, 2017 29.45 29.49 29.31 29.49 5,173 +0.44(+1.51%)
Dec 26, 2017 29.18 29.21 29.05 29.05 2,726 +0.01(+0.03%)
Dec 22, 2017 29.35 29.35 28.99 29.04 1,817 -0.49(-1.65%)
Dec 21, 2017 29.19 29.57 29.19 29.53 11,902 +1.71(+6.15%)
Dec 20, 2017 27.86 27.88 27.80 27.82 1,402 +0.12(+0.45%)
Dec 19, 2017 27.76 27.77 27.69 27.69 928 -0.23(-0.84%)
Dec 18, 2017 27.79 27.94 27.79 27.93 2,399 -0.01(-0.03%)
Dec 15, 2017 27.69 27.94 27.48 27.94 20,342 +0.24(+0.88%)
Dec 14, 2017 28.07 28.07 27.69 27.69 2,758 +0.00(+0.00%)
Dec 13, 2017 28.07 28.07 27.69 27.69 3,141 +0.01(+0.03%)
Dec 12, 2017 27.81 27.81 27.63 27.68 3,258 -0.26(-0.94%)
Dec 11, 2017 27.76 28.04 27.76 27.95 5,651 +0.89(+3.28%)
Dec 08, 2017 27.04 27.12 27.04 27.06 2,460 +0.07(+0.24%)
Dec 07, 2017 26.94 27.06 26.94 26.99 4,704 +0.49(+1.84%)
Dec 06, 2017 26.51 26.51 26.51 26.51 337 -0.19(-0.71%)
Dec 05, 2017 26.80 26.80 26.65 26.69 2,234 -0.30(-1.10%)
Dec 04, 2017 26.85 27.05 26.85 26.99 3,397 +0.87(+3.33%)
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.