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 (%)
Aug 31, 2018 21.07 21.07 21.07 0 -0.00(-0.02%)
Aug 30, 2018 21.13 21.13 21.05 21.08 8,694 -0.11(-0.54%)
Aug 29, 2018 21.44 21.44 21.17 21.19 5,921 -0.35(-1.62%)
Aug 28, 2018 21.72 21.72 21.51 21.54 5,031 +0.02(+0.11%)
Aug 27, 2018 21.53 21.73 21.52 21.52 11,053 +0.60(+2.88%)
Aug 24, 2018 20.72 20.91 20.62 20.91 18,202 -0.04(-0.18%)
Aug 23, 2018 21.17 21.17 20.87 20.95 10,919 -0.64(-2.97%)
Aug 22, 2018 21.60 22.02 21.39 21.59 21,817 -0.55(-2.50%)
Aug 21, 2018 22.20 22.28 22.15 22.15 14,456 +0.50(+2.30%)
Aug 20, 2018 21.74 21.74 21.44 21.65 14,092 -0.09(-0.40%)
Aug 17, 2018 21.47 21.76 21.45 21.74 8,055 -0.30(-1.34%)
Aug 16, 2018 22.04 22.09 21.99 22.03 6,987 -0.18(-0.81%)
Aug 15, 2018 22.35 22.35 22.07 22.21 9,516 -1.28(-5.46%)
Aug 14, 2018 23.49 23.53 23.46 23.50 4,847 -0.21(-0.89%)
Aug 13, 2018 23.82 23.82 23.62 23.71 6,410 -0.35(-1.47%)
Aug 10, 2018 24.06 24.06 23.92 24.06 3,347 -0.16(-0.68%)
Aug 09, 2018 24.23 24.29 24.16 24.22 4,321 +0.04(+0.16%)
Aug 08, 2018 24.17 24.22 24.06 24.19 2,015 +0.10(+0.40%)
Aug 07, 2018 24.03 24.19 24.03 24.09 5,559 +0.39(+1.65%)
Aug 06, 2018 23.63 23.71 23.51 23.70 5,844 +0.14(+0.61%)
Aug 03, 2018 23.63 23.70 23.55 23.55 8,892 +0.13(+0.55%)
Aug 02, 2018 23.42 23.43 23.13 23.42 12,857 -0.64(-2.66%)
Aug 01, 2018 24.16 24.16 23.99 24.06 1,915 -0.55(-2.23%)
Jul 31, 2018 24.60 24.61 24.60 24.61 883 -0.27(-1.07%)
Jul 30, 2018 24.84 24.96 24.84 24.88 945 +0.09(+0.36%)
Jul 27, 2018 24.81 24.95 24.76 24.79 1,987 -0.06(-0.25%)
Jul 26, 2018 25.01 25.09 24.80 24.85 8,574 -0.06(-0.24%)
Jul 25, 2018 24.94 25.08 24.87 24.91 18,297 -0.24(-0.95%)
Jul 24, 2018 25.07 25.18 25.07 25.15 1,562 +0.18(+0.73%)
Jul 23, 2018 25.04 25.04 24.97 24.97 2,061 -0.03(-0.12%)
Jul 20, 2018 24.98 25.06 24.98 25.00 1,057 +0.00(+0.00%)
Jul 19, 2018 25.03 25.03 25.00 25.00 1,035 -0.14(-0.57%)
Jul 18, 2018 25.14 25.15 25.14 25.14 1,119 +0.17(+0.69%)
Jul 17, 2018 24.85 24.97 24.85 24.97 1,170 +0.02(+0.08%)
Jul 13, 2018 24.95 24.95 24.95 168 +0.01(+0.04%)
Jul 12, 2018 24.91 24.97 24.91 24.94 1,549 +0.54(+2.19%)
Jul 11, 2018 24.48 24.57 24.40 24.40 3,647 -0.75(-3.00%)
Jul 10, 2018 25.18 25.18 25.16 25.16 374 -0.16(-0.65%)
Jul 09, 2018 25.35 25.35 25.29 25.32 2,671 -0.04(-0.17%)
Jul 06, 2018 25.19 25.36 25.19 25.36 1,144 +0.32(+1.28%)
Jul 05, 2018 25.09 25.20 25.04 25.04 3,553 -1.04(-3.99%)
Jul 03, 2018 26.09 26.09 26.09 0 -0.51(-1.91%)
Jul 02, 2018 26.70 26.70 26.56 26.59 2,090 -0.28(-1.04%)
Jun 29, 2018 26.80 26.92 26.80 26.87 3,638 +0.53(+2.01%)
Jun 28, 2018 26.16 26.40 26.16 26.34 3,833 +0.07(+0.28%)
Jun 27, 2018 26.66 26.66 26.26 26.27 4,383 -0.63(-2.35%)
Jun 26, 2018 26.89 26.90 26.80 26.90 2,986 +0.22(+0.82%)
Jun 25, 2018 26.86 26.86 26.68 26.68 2,583 +0.08(+0.31%)
Jun 22, 2018 26.66 26.66 26.60 26.60 623 +0.11(+0.41%)
Jun 21, 2018 26.49 26.49 26.41 26.49 11,403 -0.16(-0.61%)
Jun 20, 2018 26.60 26.65 26.60 26.65 1,357 +0.28(+1.05%)
Jun 19, 2018 26.26 26.37 26.15 26.37 1,560 -0.60(-2.24%)
Jun 18, 2018 27.02 27.02 26.87 26.98 8,155 -0.15(-0.55%)
Jun 15, 2018 27.18 26.90 27.12 6,736 -0.38(-1.37%)
Jun 14, 2018 27.58 27.66 27.44 27.50 11,511 -0.29(-1.05%)
Jun 13, 2018 27.80 27.86 27.75 27.79 14,250 +0.30(+1.10%)
Jun 12, 2018 27.41 27.49 27.37 27.49 12,883 +0.45(+1.66%)
Jun 11, 2018 27.01 27.06 26.95 27.04 10,653 -0.41(-1.49%)
Jun 08, 2018 27.26 27.47 27.26 27.45 13,471 +0.12(+0.45%)
Jun 07, 2018 27.38 27.38 27.23 27.33 4,101 -0.07(-0.24%)
Jun 06, 2018 27.28 27.39 1,524 -0.30(-1.08%)
Jun 05, 2018 27.69 27.69 27.69 27.69 276 +0.14(+0.51%)
Jun 04, 2018 27.52 27.55 27.52 27.55 939 +0.49(+1.82%)
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.