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 29, 2019 15.08 15.19 15.07 15.19 5,858 -0.12(-0.81%)
Nov 27, 2019 15.19 15.31 15.11 15.31 7,323 -0.06(-0.37%)
Nov 26, 2019 15.14 15.37 15.08 15.37 12,953 +0.14(+0.94%)
Nov 25, 2019 15.02 15.23 15.02 15.23 5,171 +0.34(+2.31%)
Nov 22, 2019 14.82 14.89 14.82 14.88 6,486 +0.07(+0.45%)
Nov 21, 2019 14.69 14.98 14.69 14.82 12,850 -0.03(-0.19%)
Nov 20, 2019 14.82 14.84 14.65 14.84 25,530 -0.07(-0.45%)
Nov 19, 2019 15.01 15.01 14.86 14.91 14,980 -0.18(-1.20%)
Nov 18, 2019 15.09 15.09 14.96 15.09 9,281 +0.02(+0.13%)
Nov 15, 2019 15.22 15.26 15.07 15.07 6,695 -0.22(-1.44%)
Nov 14, 2019 15.20 15.35 15.20 15.29 11,461 +0.11(+0.76%)
Nov 13, 2019 15.11 15.27 15.06 15.18 22,310 -0.18(-1.18%)
Nov 12, 2019 15.31 15.39 15.20 15.36 27,937 -0.12(-0.80%)
Nov 11, 2019 15.40 15.49 15.30 15.49 8,451 -0.16(-1.04%)
Nov 08, 2019 15.52 15.67 15.51 15.65 18,621 -0.20(-1.27%)
Nov 07, 2019 15.57 15.85 15.47 15.85 18,011 +0.34(+2.22%)
Nov 06, 2019 15.50 15.63 15.48 15.50 17,955 +0.14(+0.93%)
Nov 05, 2019 15.47 15.67 15.26 15.36 10,946 +0.02(+0.12%)
Nov 04, 2019 15.47 15.47 15.31 15.34 12,426 +0.05(+0.31%)
Nov 01, 2019 15.46 15.46 15.13 15.29 15,587 -0.16(-1.05%)
Oct 31, 2019 15.44 15.51 15.43 15.46 6,584 -0.25(-1.58%)
Oct 30, 2019 15.83 15.83 15.34 15.71 15,252 -0.33(-2.03%)
Oct 29, 2019 15.77 16.03 15.77 16.03 15,794 +0.11(+0.72%)
Oct 28, 2019 15.66 15.92 15.66 15.92 12,552 +0.14(+0.91%)
Oct 25, 2019 15.65 15.77 15.65 15.77 8,264 +0.19(+1.23%)
Oct 24, 2019 15.32 15.72 15.32 15.58 19,543 +0.31(+2.00%)
Oct 23, 2019 15.18 15.34 15.15 15.28 12,107 +0.10(+0.63%)
Oct 22, 2019 15.02 15.24 15.02 15.18 16,197 +0.36(+2.45%)
Oct 21, 2019 14.63 14.86 14.57 14.82 18,768 -0.07(-0.45%)
Oct 18, 2019 14.91 14.94 14.87 14.88 4,079 -0.26(-1.70%)
Oct 17, 2019 14.91 15.14 14.90 15.14 9,473 +0.06(+0.38%)
Oct 16, 2019 14.97 15.20 14.97 15.08 6,317 +0.00(+0.00%)
Oct 15, 2019 14.98 15.08 14.97 15.08 12,756 -0.07(-0.44%)
Oct 14, 2019 15.10 15.15 14.92 15.15 8,686 -0.09(-0.56%)
Oct 11, 2019 15.15 15.34 15.12 15.24 9,833 +0.06(+0.38%)
Oct 10, 2019 14.90 15.19 14.86 15.18 27,338 +0.33(+2.25%)
Oct 09, 2019 14.85 14.91 14.72 14.84 30,545 -0.01(-0.06%)
Oct 08, 2019 14.85 15.05 14.80 14.85 34,473 -0.10(-0.64%)
Oct 07, 2019 14.99 14.99 14.80 14.95 27,616 -0.17(-1.14%)
Oct 04, 2019 15.01 15.18 14.89 15.12 30,338 +0.06(+0.38%)
Oct 03, 2019 14.86 15.13 14.72 15.06 41,869 +0.21(+1.42%)
Oct 02, 2019 14.86 15.09 14.81 14.85 8,447 -0.33(-2.20%)
Oct 01, 2019 15.14 15.28 14.99 15.19 27,387 +0.08(+0.51%)
Sep 30, 2019 15.14 15.22 15.08 15.11 7,893 +0.32(+2.13%)
Sep 27, 2019 14.89 14.89 14.63 14.80 16,633 -0.11(-0.77%)
Sep 26, 2019 14.78 14.96 14.73 14.91 20,761 +0.16(+1.10%)
Sep 25, 2019 14.75 14.86 14.66 14.75 23,035 -0.09(-0.58%)
Sep 24, 2019 14.97 15.01 14.84 14.84 12,011 -0.31(-2.02%)
Sep 23, 2019 14.99 15.14 14.83 15.14 18,555 +0.00(+0.00%)
Sep 20, 2019 15.19 15.29 15.14 15.14 17,261 -0.29(-1.86%)
Sep 19, 2019 15.24 15.43 15.20 15.43 20,571 +0.20(+1.32%)
Sep 18, 2019 15.34 15.42 15.08 15.23 10,856 -0.24(-1.55%)
Sep 17, 2019 15.40 15.47 15.15 15.47 25,181 -0.36(-2.29%)
Sep 16, 2019 15.69 15.83 15.68 15.83 24,069 -0.11(-0.66%)
Sep 13, 2019 15.71 15.93 15.62 15.93 31,907 +0.23(+1.46%)
Sep 12, 2019 15.68 15.76 15.62 15.71 19,083 +0.16(+1.05%)
Sep 11, 2019 15.45 15.60 15.38 15.54 10,946 +0.21(+1.37%)
Sep 10, 2019 15.32 15.42 15.21 15.33 29,747 -0.14(-0.93%)
Sep 09, 2019 15.05 15.48 15.05 15.48 24,863 +0.52(+3.45%)
Sep 06, 2019 14.97 14.97 14.83 14.96 11,716 -0.02(-0.13%)
Sep 05, 2019 14.76 15.02 14.76 14.98 14,900 +0.23(+1.56%)
Sep 04, 2019 14.79 14.99 14.70 14.75 36,572 +0.22(+1.51%)
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.