Skip to main content
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 (%)
Apr 28, 2017 25.07 25.07 24.69 24.78 7,504 -0.46(-1.81%)
Apr 27, 2017 25.33 25.33 25.17 25.24 12,020 -2.03(-7.46%)
Apr 26, 2017 27.48 27.48 27.26 27.27 4,894 -0.17(-0.63%)
Apr 25, 2017 27.56 27.56 27.45 27.45 1,815 +0.07(+0.25%)
Apr 24, 2017 27.78 27.78 27.38 27.38 4,813 -0.42(-1.51%)
Apr 21, 2017 27.93 27.93 27.76 27.80 2,645 -0.07(-0.26%)
Apr 20, 2017 28.09 28.09 27.81 27.87 2,394 -0.03(-0.10%)
Apr 19, 2017 28.07 28.09 27.90 27.90 3,652 -0.36(-1.26%)
Apr 18, 2017 28.39 28.39 28.21 28.26 3,366 -0.34(-1.18%)
Apr 17, 2017 28.75 28.75 28.40 28.60 5,707 -0.01(-0.03%)
Apr 13, 2017 28.62 28.72 28.60 28.60 1,170 +0.20(+0.71%)
Apr 12, 2017 28.44 28.45 28.39 28.40 4,405 -0.04(-0.13%)
Apr 11, 2017 28.72 28.72 28.44 28.44 2,311 -0.16(-0.58%)
Apr 10, 2017 28.58 28.67 28.55 28.60 2,228 -0.15(-0.51%)
Apr 07, 2017 28.67 28.81 28.67 28.75 1,596 -0.10(-0.35%)
Apr 06, 2017 28.81 28.90 28.80 28.85 1,532 +0.30(+1.06%)
Apr 05, 2017 28.57 28.60 28.55 28.55 3,477 +0.84(+3.04%)
Apr 04, 2017 27.51 27.75 27.51 27.71 4,959 +0.05(+0.20%)
Apr 03, 2017 27.52 27.69 27.52 27.65 3,265 +0.05(+0.20%)
Mar 31, 2017 27.55 27.62 27.53 27.60 6,018 -0.27(-0.95%)
Mar 30, 2017 27.87 27.91 27.83 27.86 7,027 -1.30(-4.45%)
Mar 29, 2017 29.57 29.57 29.10 29.16 10,079 -0.37(-1.24%)
Mar 28, 2017 29.49 29.54 29.38 29.53 3,159 +0.23(+0.78%)
Mar 27, 2017 29.49 29.49 29.26 29.30 2,444 -0.11(-0.37%)
Mar 24, 2017 29.35 29.49 29.35 29.41 1,995 +0.19(+0.66%)
Mar 23, 2017 29.17 29.23 29.16 29.22 1,381 +0.22(+0.75%)
Mar 22, 2017 28.91 29.03 28.87 29.00 4,114 +0.01(+0.03%)
Mar 21, 2017 29.24 29.24 28.92 28.99 5,937 -0.15(-0.52%)
Mar 20, 2017 29.23 29.23 29.14 29.14 1,285 -0.21(-0.72%)
Mar 17, 2017 29.33 29.44 29.33 29.35 3,089 +0.21(+0.72%)
Mar 16, 2017 29.05 29.16 29.02 29.14 2,305 +0.38(+1.34%)
Mar 15, 2017 28.68 28.89 28.59 28.76 3,648 -0.06(-0.22%)
Mar 14, 2017 28.78 28.82 28.78 28.82 1,218 +0.10(+0.36%)
Mar 13, 2017 28.54 28.72 28.54 28.72 1,816 +0.09(+0.31%)
Mar 10, 2017 28.62 28.70 28.53 28.63 5,847 -0.02(-0.06%)
Mar 09, 2017 28.67 28.67 28.56 28.65 1,766 -0.24(-0.82%)
Mar 08, 2017 28.99 29.01 28.89 28.89 5,497 +0.46(+1.61%)
Mar 07, 2017 28.50 28.58 28.42 28.43 3,730 -0.11(-0.38%)
Mar 06, 2017 28.49 28.56 28.43 28.54 2,362 -0.14(-0.48%)
Mar 03, 2017 28.60 28.68 28.58 28.68 4,754 +0.09(+0.32%)
Mar 02, 2017 28.58 28.69 28.55 28.59 1,856 -0.11(-0.38%)
Mar 01, 2017 28.51 28.74 28.51 28.70 4,768 +0.07(+0.26%)
Feb 28, 2017 28.49 28.62 28.49 28.62 2,947 -0.02(-0.06%)
Feb 27, 2017 28.62 28.64 28.62 28.64 709 -0.04(-0.15%)
Feb 24, 2017 28.48 28.71 28.48 28.68 1,719 +0.35(+1.25%)
Feb 23, 2017 28.37 28.39 28.32 28.33 3,153 -0.31(-1.09%)
Feb 22, 2017 28.59 28.68 28.59 28.64 2,685 +0.05(+0.19%)
Feb 21, 2017 28.55 28.63 28.55 28.59 5,360 -0.48(-1.64%)
Feb 17, 2017 29.06 29.06 29.06 0 +0.05(+0.16%)
Feb 16, 2017 29.04 29.05 28.97 29.02 3,237 -0.49(-1.67%)
Feb 15, 2017 29.40 29.54 29.35 29.51 1,341 +0.05(+0.19%)
Feb 14, 2017 29.35 29.57 29.31 29.45 6,073 +0.67(+2.32%)
Feb 13, 2017 28.75 28.81 28.68 28.79 4,948 +0.93(+3.35%)
Feb 10, 2017 27.87 27.89 27.76 27.85 5,414 +0.07(+0.26%)
Feb 09, 2017 28.03 28.03 27.74 27.78 5,056 -0.76(-2.66%)
Feb 08, 2017 28.59 28.59 28.41 28.54 5,777 -0.58(-1.98%)
Feb 07, 2017 29.20 29.30 29.10 29.12 2,656 +0.22(+0.76%)
Feb 06, 2017 29.03 29.03 28.86 28.90 3,946 -0.71(-2.41%)
Feb 03, 2017 29.56 29.66 29.56 29.61 3,317 +0.80(+2.76%)
Feb 02, 2017 28.81 28.89 28.70 28.81 4,690 -0.49(-1.67%)
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.