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, 2019 20.74 20.76 20.65 20.72 2,869 -0.10(-0.47%)
Feb 27, 2019 20.85 20.92 20.74 20.82 5,501 -0.32(-1.49%)
Feb 26, 2019 20.90 21.13 20.90 21.13 5,182 +0.53(+2.55%)
Feb 25, 2019 20.55 20.64 20.42 20.61 16,188 -0.38(-1.82%)
Feb 22, 2019 20.91 21.17 20.83 20.99 10,566 +0.09(+0.41%)
Feb 21, 2019 20.91 21.03 20.87 20.91 6,081 -0.11(-0.55%)
Feb 20, 2019 21.10 21.23 21.00 21.02 15,363 -0.62(-2.87%)
Feb 19, 2019 21.34 21.68 21.32 21.64 17,199 +1.21(+5.94%)
Feb 15, 2019 20.34 20.45 20.28 20.43 20,190 +0.11(+0.56%)
Feb 14, 2019 20.25 20.35 20.16 20.31 7,256 +0.05(+0.24%)
Feb 13, 2019 20.28 20.28 20.25 20.26 3,326 -0.01(-0.05%)
Feb 12, 2019 20.22 20.30 20.22 20.27 2,733 +0.34(+1.73%)
Feb 11, 2019 20.06 20.06 19.93 19.93 3,025 +0.13(+0.68%)
Feb 08, 2019 19.73 19.82 19.73 19.80 6,067 +0.28(+1.43%)
Feb 07, 2019 19.66 19.74 19.45 19.52 2,317 -0.23(-1.18%)
Feb 06, 2019 19.88 19.90 19.71 19.75 2,483 -0.09(-0.47%)
Feb 05, 2019 19.70 19.87 19.67 19.84 6,787 +0.14(+0.73%)
Feb 04, 2019 19.58 19.70 19.58 19.70 1,977 +0.22(+1.13%)
Feb 01, 2019 19.52 19.52 19.41 19.48 5,335 -0.29(-1.45%)
Jan 31, 2019 19.57 19.77 19.57 19.77 2,534 +0.46(+2.37%)
Jan 30, 2019 19.35 19.39 19.15 19.31 9,800 -0.32(-1.61%)
Jan 29, 2019 19.56 19.68 19.56 19.62 2,372 +0.10(+0.49%)
Jan 28, 2019 19.51 19.53 19.36 19.53 5,346 -0.33(-1.68%)
Jan 25, 2019 19.83 19.88 19.80 19.86 4,289 +0.12(+0.63%)
Jan 24, 2019 19.61 19.74 19.45 19.74 3,018 +0.29(+1.47%)
Jan 23, 2019 19.47 19.50 19.35 19.45 6,291 +0.14(+0.70%)
Jan 22, 2019 19.38 19.38 19.31 19.32 20,460 -0.45(-2.28%)
Jan 18, 2019 19.49 19.77 19.49 19.77 4,079 +0.40(+2.07%)
Jan 17, 2019 19.26 19.40 19.26 19.37 3,961 +0.06(+0.29%)
Jan 16, 2019 19.15 19.39 19.15 19.31 5,245 +0.42(+2.23%)
Jan 15, 2019 18.88 18.92 18.82 18.89 9,279 +0.49(+2.65%)
Jan 14, 2019 18.40 18.44 18.18 18.40 7,818 -0.12(-0.67%)
Jan 11, 2019 18.29 18.54 18.29 18.53 7,741 +0.06(+0.31%)
Jan 10, 2019 18.36 18.48 18.24 18.47 22,117 -0.02(-0.10%)
Jan 09, 2019 18.31 18.52 18.31 18.49 7,874 +0.19(+1.05%)
Jan 08, 2019 18.31 18.39 18.19 18.30 29,266 +0.01(+0.07%)
Jan 07, 2019 18.10 18.38 18.10 18.28 3,206 +0.36(+2.01%)
Jan 04, 2019 17.80 18.01 17.80 17.92 10,984 +0.15(+0.86%)
Jan 03, 2019 17.77 17.91 17.73 17.77 4,706 -0.11(-0.64%)
Jan 02, 2019 17.88 18.02 17.83 17.88 2,327 +0.03(+0.16%)
Dec 31, 2018 17.94 18.09 17.83 17.86 6,486 +0.00(+0.00%)
Dec 28, 2018 17.88 17.95 17.82 17.86 8,369 +0.14(+0.81%)
Dec 27, 2018 17.72 17.78 17.65 17.71 5,583 -0.25(-1.38%)
Dec 26, 2018 17.89 18.01 17.85 17.96 6,040 +0.00(+0.00%)
Dec 24, 2018 17.96 18.08 17.87 17.96 6,799 +0.59(+3.41%)
Dec 21, 2018 17.44 17.63 17.31 17.37 8,369 -0.53(-2.94%)
Dec 20, 2018 17.86 18.05 17.81 17.89 4,616 +0.08(+0.45%)
Dec 19, 2018 18.07 18.21 17.75 17.81 13,361 +0.02(+0.14%)
Dec 18, 2018 17.84 17.89 17.74 17.79 14,167 -0.17(-0.96%)
Dec 17, 2018 18.04 18.25 17.96 17.96 11,454 -0.15(-0.84%)
Dec 14, 2018 18.22 18.22 18.10 18.11 33,476 -0.04(-0.21%)
Dec 13, 2018 18.19 18.19 18.04 18.15 30,292 -0.20(-1.08%)
Dec 12, 2018 18.46 18.51 18.31 18.35 10,730 -0.09(-0.48%)
Dec 11, 2018 18.61 18.61 18.44 18.44 5,053 -0.19(-1.02%)
Dec 10, 2018 18.68 18.68 18.49 18.63 13,874 +0.45(+2.47%)
Dec 07, 2018 18.53 18.55 18.14 18.18 3,452 -0.35(-1.91%)
Dec 06, 2018 18.49 18.56 18.36 18.53 4,929 -0.52(-2.71%)
Dec 04, 2018 19.18 19.25 19.01 19.05 7,846 -0.10(-0.52%)
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.