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 (%)
May 31, 2019 16.64 16.95 16.64 16.73 15,901 +0.13(+0.81%)
May 30, 2019 16.70 16.71 16.54 16.59 16,124 -0.31(-1.81%)
May 29, 2019 17.13 17.13 16.73 16.90 35,225 -0.23(-1.34%)
May 28, 2019 16.74 17.95 16.62 17.13 52,292 +0.61(+3.70%)
May 24, 2019 16.50 16.64 16.50 16.52 17,156 -0.24(-1.43%)
May 23, 2019 16.36 16.76 16.36 16.76 18,652 +0.23(+1.39%)
May 22, 2019 16.57 16.60 16.50 16.53 15,663 -0.06(-0.35%)
May 21, 2019 16.73 16.74 16.56 16.58 10,106 -0.13(-0.80%)
May 20, 2019 16.87 16.90 16.59 16.72 13,863 -0.16(-0.96%)
May 17, 2019 17.15 17.15 16.87 16.88 14,018 -0.30(-1.72%)
May 16, 2019 16.83 17.19 16.83 17.18 22,178 +0.37(+2.22%)
May 15, 2019 16.58 18.15 16.56 16.80 62,649 +0.21(+1.27%)
May 14, 2019 16.56 16.75 16.56 16.59 24,363 +0.10(+0.58%)
May 13, 2019 16.74 16.76 16.45 16.50 27,614 -0.38(-2.27%)
May 10, 2019 16.59 16.88 16.59 16.88 36,719 +0.15(+0.91%)
May 09, 2019 16.56 16.74 16.45 16.73 31,599 -0.02(-0.11%)
May 08, 2019 16.76 16.92 16.56 16.75 51,328 -0.12(-0.74%)
May 07, 2019 17.01 17.01 16.82 16.87 43,610 -0.15(-0.90%)
May 06, 2019 17.21 17.21 16.79 17.02 40,190 -0.45(-2.57%)
May 03, 2019 17.18 17.47 17.17 17.47 13,599 +0.37(+2.18%)
May 02, 2019 17.23 17.35 17.07 17.10 26,954 -0.25(-1.43%)
May 01, 2019 17.44 17.44 17.26 17.35 9,829 -0.19(-1.09%)
Apr 30, 2019 17.36 17.54 17.21 17.54 16,612 +0.15(+0.88%)
Apr 29, 2019 17.71 17.71 17.39 17.39 19,577 -0.37(-2.10%)
Apr 26, 2019 17.82 18.17 17.76 17.76 25,316 -0.91(-4.86%)
Apr 25, 2019 17.83 18.67 17.83 18.67 27,730 +0.52(+2.84%)
Apr 24, 2019 17.85 18.15 17.74 18.15 34,337 -0.31(-1.66%)
Apr 23, 2019 17.79 18.46 17.70 18.46 36,510 +0.53(+2.93%)
Apr 22, 2019 17.88 17.98 17.74 17.93 13,652 -0.14(-0.79%)
Apr 18, 2019 17.98 18.08 17.93 18.08 11,507 +0.06(+0.32%)
Apr 17, 2019 18.07 18.07 17.86 18.02 30,371 -0.44(-2.38%)
Apr 16, 2019 18.14 18.46 17.98 18.46 19,787 +0.15(+0.84%)
Apr 15, 2019 18.35 18.35 18.16 18.31 13,206 -0.11(-0.57%)
Apr 12, 2019 18.36 18.49 18.34 18.41 19,353 +0.05(+0.26%)
Apr 11, 2019 18.44 18.46 18.34 18.36 19,480 -0.14(-0.77%)
Apr 10, 2019 18.49 18.57 18.48 18.51 11,873 -0.08(-0.41%)
Apr 09, 2019 18.59 18.72 18.49 18.58 15,507 -0.01(-0.05%)
Apr 08, 2019 18.62 18.72 18.55 18.59 6,365 -0.28(-1.47%)
Apr 05, 2019 18.59 18.92 18.59 18.87 19,562 +0.11(+0.61%)
Apr 04, 2019 18.46 18.79 18.38 18.75 20,608 +0.32(+1.71%)
Apr 03, 2019 18.53 18.66 18.34 18.44 19,573 -0.02(-0.10%)
Apr 02, 2019 18.44 18.46 18.25 18.46 20,341 -0.08(-0.41%)
Apr 01, 2019 18.89 18.89 18.42 18.53 69,094 -0.53(-2.76%)
Mar 29, 2019 19.42 19.42 18.76 19.06 33,372 -0.55(-2.83%)
Mar 28, 2019 19.07 19.61 19.07 19.61 24,218 -1.11(-5.35%)
Mar 27, 2019 21.06 21.06 20.65 20.72 12,644 -0.59(-2.78%)
Mar 26, 2019 21.04 21.33 21.04 21.32 19,083 +0.21(+1.00%)
Mar 25, 2019 20.66 21.11 20.55 21.11 15,073 +0.69(+3.40%)
Mar 22, 2019 20.61 20.61 20.41 20.41 1,464 -0.13(-0.63%)
Mar 21, 2019 20.44 20.54 20.36 20.54 9,856 +0.10(+0.51%)
Mar 20, 2019 20.35 20.56 20.23 20.44 15,262 +0.32(+1.57%)
Mar 19, 2019 20.15 20.15 20.07 20.12 5,198 +0.02(+0.10%)
Mar 18, 2019 20.09 20.11 19.98 20.10 7,645 -0.32(-1.55%)
Mar 15, 2019 19.74 20.42 19.63 20.42 16,319 +0.91(+4.68%)
Mar 14, 2019 19.66 19.66 19.44 19.51 5,416 -0.47(-2.33%)
Mar 13, 2019 19.95 20.07 19.95 19.97 1,950 -0.06(-0.32%)
Mar 12, 2019 20.21 20.21 20.04 20.04 2,743 -0.11(-0.57%)
Mar 11, 2019 19.92 20.15 19.92 20.15 2,816 +0.38(+1.93%)
Mar 08, 2019 19.76 19.79 19.63 19.77 9,624 -0.90(-4.35%)
Mar 07, 2019 20.94 20.94 20.67 20.67 4,371 -0.27(-1.28%)
Mar 06, 2019 20.93 21.00 20.93 20.93 7,126 -0.00(-0.01%)
Mar 05, 2019 20.91 21.05 20.79 20.93 10,477 +0.17(+0.83%)
Mar 04, 2019 20.89 20.89 20.65 20.76 7,886 +0.11(+0.56%)
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.