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 30, 2018 27.20 27.21 27.07 27.09 1,988 +0.11(+0.42%)
Apr 27, 2018 26.94 26.98 26.89 26.97 4,097 +0.07(+0.24%)
Apr 26, 2018 26.90 26.94 26.78 26.91 15,272 +0.87(+3.34%)
Apr 25, 2018 25.47 26.06 25.36 26.04 15,670 +0.36(+1.42%)
Apr 24, 2018 25.74 25.74 25.67 25.67 684 +0.19(+0.73%)
Apr 23, 2018 25.51 25.56 25.49 25.49 1,564 -0.07(-0.26%)
Apr 20, 2018 25.50 25.56 25.49 25.55 2,296 -0.12(-0.47%)
Apr 19, 2018 25.58 25.67 25.58 25.67 1,805 +0.27(+1.07%)
Apr 18, 2018 25.42 25.43 25.27 25.40 2,217 -0.73(-2.79%)
Apr 17, 2018 26.21 26.25 26.11 26.13 3,869 -0.20(-0.75%)
Apr 16, 2018 26.47 26.47 26.33 26.33 7,000 -0.29(-1.08%)
Apr 13, 2018 26.76 26.76 26.61 26.61 3,600 -0.64(-2.36%)
Apr 12, 2018 27.32 27.32 27.26 27.26 340 -0.12(-0.45%)
Apr 11, 2018 27.36 27.44 27.32 27.38 1,437 -0.34(-1.22%)
Apr 10, 2018 27.57 27.72 27.57 27.72 2,894 +1.41(+5.37%)
Apr 09, 2018 26.31 26.31 26.30 26.31 925 +0.39(+1.52%)
Apr 06, 2018 26.11 26.11 25.92 25.92 2,998 -0.65(-2.43%)
Apr 05, 2018 26.52 26.57 26.52 26.56 2,075 +0.07(+0.28%)
Apr 04, 2018 26.25 26.49 26.04 26.49 4,585 -0.55(-2.05%)
Apr 03, 2018 27.16 27.16 26.94 27.04 1,628 -0.48(-1.76%)
Apr 02, 2018 27.39 27.52 27.36 27.52 1,896 -0.19(-0.67%)
Mar 29, 2018 27.71 27.71 27.71 0 +0.00(+0.02%)
Mar 28, 2018 27.59 27.71 27.59 27.71 1,326 -0.34(-1.22%)
Mar 27, 2018 27.99 28.05 27.99 28.05 446 +0.05(+0.17%)
Mar 26, 2018 28.00 28.00 28.00 28.00 174 +0.07(+0.23%)
Mar 23, 2018 28.08 28.21 27.94 27.94 3,285 -0.51(-1.79%)
Mar 22, 2018 28.64 28.64 28.43 28.44 2,689 -1.17(-3.94%)
Mar 21, 2018 29.61 29.61 29.61 29.61 216 -0.09(-0.32%)
Mar 20, 2018 29.70 29.70 29.70 29.70 887 +0.08(+0.28%)
Mar 19, 2018 29.77 29.77 29.61 29.62 2,683 -0.31(-1.03%)
Mar 16, 2018 30.04 30.04 29.93 29.93 1,005 -0.22(-0.73%)
Mar 15, 2018 30.17 30.17 30.11 30.15 1,278 -0.16(-0.51%)
Mar 14, 2018 30.30 30.30 30.30 30.30 235 -0.30(-0.98%)
Mar 13, 2018 30.81 30.81 30.58 30.60 6,577 +0.38(+1.27%)
Mar 12, 2018 30.22 30.29 30.22 30.22 1,411 -0.04(-0.12%)
Mar 09, 2018 30.04 30.26 29.99 30.26 7,219 +0.33(+1.09%)
Mar 08, 2018 30.01 30.01 29.93 29.93 2,953 -0.02(-0.05%)
Mar 07, 2018 29.94 29.75 29.94 6,849 -0.31(-1.03%)
Mar 06, 2018 30.25 30.33 30.25 30.26 2,312 +0.31(+1.03%)
Mar 05, 2018 29.72 29.95 29.72 29.95 1,395 +0.25(+0.85%)
Mar 02, 2018 29.78 29.78 29.62 29.70 1,351 -0.35(-1.18%)
Mar 01, 2018 30.35 30.35 30.05 30.05 3,272 -0.57(-1.87%)
Feb 28, 2018 30.74 30.74 30.59 30.62 3,289 +0.18(+0.60%)
Feb 27, 2018 30.51 30.61 30.42 30.44 4,680 -0.53(-1.71%)
Feb 26, 2018 30.80 31.07 30.80 30.97 4,768 +0.10(+0.32%)
Feb 23, 2018 30.86 30.87 30.85 30.87 1,509 +1.87(+6.44%)
Feb 22, 2018 28.99 29.00 28.84 29.00 3,175 +0.30(+1.04%)
Feb 21, 2018 28.65 28.85 28.65 28.70 1,640 +0.00(+0.00%)
Feb 20, 2018 28.99 28.99 28.58 28.70 6,004 -0.63(-2.14%)
Feb 16, 2018 29.33 29.33 29.33 0 -0.16(-0.54%)
Feb 15, 2018 29.78 29.78 29.45 29.49 1,144 +0.28(+0.96%)
Feb 14, 2018 29.04 29.23 28.86 29.21 2,047 +0.86(+3.04%)
Feb 13, 2018 28.35 28.35 28.12 28.35 6,581 -0.28(-0.98%)
Feb 12, 2018 28.43 28.67 28.43 28.63 3,414 +0.51(+1.80%)
Feb 09, 2018 28.83 28.83 27.74 28.12 12,201 -1.04(-3.56%)
Feb 08, 2018 29.25 29.11 29.16 3,815 +0.18(+0.61%)
Feb 07, 2018 29.11 29.11 28.97 28.98 1,310 -0.71(-2.39%)
Feb 06, 2018 29.00 29.70 28.99 29.70 6,129 -0.71(-2.33%)
Feb 05, 2018 30.68 30.71 30.15 30.40 5,959 -0.02(-0.06%)
Feb 02, 2018 30.34 30.42 30.34 30.42 1,089 +0.19(+0.64%)
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.