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 (%)
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%)
Sep 03, 2019 14.61 14.70 14.43 14.53 22,366 +0.01(+0.07%)
Aug 30, 2019 14.64 14.73 14.35 14.52 44,670 -0.17(-1.17%)
Aug 29, 2019 14.85 14.85 14.69 14.69 25,391 -0.21(-1.41%)
Aug 28, 2019 14.98 14.98 14.85 14.90 22,792 -0.15(-1.02%)
Aug 27, 2019 15.02 15.09 14.75 15.06 25,965 +0.24(+1.61%)
Aug 26, 2019 14.84 14.96 14.69 14.82 8,110 +0.14(+0.98%)
Aug 23, 2019 14.97 15.05 14.67 14.67 17,575 -0.31(-2.04%)
Aug 22, 2019 15.12 15.14 14.79 14.98 19,928 -0.03(-0.19%)
Aug 21, 2019 15.38 15.41 14.99 15.01 15,372 -0.53(-3.39%)
Aug 20, 2019 15.57 15.57 15.38 15.53 23,637 -0.26(-1.63%)
Aug 19, 2019 15.63 15.79 15.57 15.79 16,621 +0.28(+1.79%)
Aug 16, 2019 15.40 15.58 15.35 15.51 10,461 +0.32(+2.08%)
Aug 15, 2019 15.06 15.25 14.93 15.20 21,144 +0.27(+1.79%)
Aug 14, 2019 14.93 15.06 14.84 14.93 24,211 -0.36(-2.37%)
Aug 13, 2019 15.04 15.38 15.04 15.29 43,064 +0.23(+1.52%)
Aug 12, 2019 15.25 15.25 14.92 15.06 19,922 -0.45(-2.90%)
Aug 09, 2019 15.28 15.54 15.28 15.51 37,242 -0.02(-0.12%)
Aug 08, 2019 15.60 15.60 15.29 15.53 24,582 +0.14(+0.93%)
Aug 07, 2019 15.37 15.39 15.17 15.39 20,332 +0.08(+0.50%)
Aug 06, 2019 15.58 15.59 14.96 15.31 57,038 -0.09(-0.56%)
Aug 05, 2019 15.77 15.77 15.17 15.40 29,788 -0.54(-3.42%)
Aug 02, 2019 16.13 16.22 15.84 15.94 27,304 -0.54(-3.25%)
Aug 01, 2019 16.14 16.48 16.04 16.48 38,178 +0.42(+2.62%)
Jul 31, 2019 16.21 16.25 15.89 16.06 57,163 -0.28(-1.70%)
Jul 30, 2019 16.09 16.34 16.05 16.34 22,286 +0.17(+1.06%)
Jul 29, 2019 16.09 16.24 16.01 16.16 26,930 +0.08(+0.48%)
Jul 26, 2019 16.24 16.24 15.93 16.09 27,618 -0.23(-1.41%)
Jul 25, 2019 16.21 16.32 16.09 16.32 13,333 +0.16(+1.01%)
Jul 24, 2019 16.05 16.22 15.99 16.15 29,639 +0.05(+0.30%)
Jul 23, 2019 15.85 16.11 15.82 16.11 26,888 +0.26(+1.63%)
Jul 22, 2019 15.87 15.90 15.77 15.85 14,535 +0.16(+1.04%)
Jul 19, 2019 15.87 15.87 15.69 15.69 14,123 -0.11(-0.67%)
Jul 18, 2019 15.77 15.87 15.72 15.79 17,175 -0.06(-0.36%)
Jul 17, 2019 15.96 15.97 15.79 15.85 20,802 -0.19(-1.19%)
Jul 16, 2019 15.95 16.12 15.95 16.04 27,161 -0.03(-0.18%)
Jul 15, 2019 15.96 16.11 15.88 16.07 29,238 +0.04(+0.24%)
Jul 12, 2019 15.96 16.22 15.94 16.03 15,378 +0.07(+0.42%)
Jul 11, 2019 16.06 16.25 15.87 15.96 37,504 -0.36(-2.23%)
Jul 10, 2019 16.49 16.49 16.06 16.33 53,188 -0.38(-2.29%)
Jul 09, 2019 16.73 16.79 16.44 16.71 53,707 -0.20(-1.19%)
Jul 08, 2019 16.88 16.91 16.54 16.91 23,946 -0.04(-0.23%)
Jul 05, 2019 16.98 16.98 16.64 16.95 35,778 +0.06(+0.34%)
Jul 03, 2019 16.63 16.89 16.57 16.89 41,845 +0.23(+1.38%)
Jul 02, 2019 16.37 16.82 16.36 16.66 84,341 -0.06(-0.34%)
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.