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 (%)
Oct 31, 2016 25.14 25.20 25.05 25.13 11,150 -0.11(-0.43%)
Oct 28, 2016 25.18 25.44 25.14 25.24 4,915 +0.35(+1.39%)
Oct 27, 2016 24.96 24.96 24.85 24.89 2,633 +0.09(+0.37%)
Oct 26, 2016 25.11 25.14 24.76 24.80 13,888 -0.41(-1.63%)
Oct 25, 2016 25.26 25.34 25.07 25.21 4,385 -0.67(-2.58%)
Oct 24, 2016 25.87 26.01 25.81 25.88 5,136 +0.48(+1.87%)
Oct 21, 2016 25.29 25.40 25.29 25.40 1,023 +0.10(+0.40%)
Oct 20, 2016 25.31 25.34 25.23 25.30 1,713 -0.08(-0.32%)
Oct 19, 2016 25.34 25.42 25.22 25.39 6,003 +0.26(+1.02%)
Oct 18, 2016 25.07 25.18 25.07 25.13 5,527 +0.54(+2.19%)
Oct 17, 2016 24.68 24.68 24.53 24.59 3,204 +0.04(+0.15%)
Oct 14, 2016 24.73 24.91 24.53 24.55 3,330 +0.31(+1.28%)
Oct 13, 2016 24.29 24.32 24.13 24.24 5,365 -0.49(-2.00%)
Oct 12, 2016 24.72 24.74 24.65 24.74 751 +0.18(+0.74%)
Oct 11, 2016 24.49 24.57 24.38 24.55 5,724 +0.16(+0.64%)
Oct 10, 2016 24.22 24.46 24.22 24.40 5,632 +0.13(+0.53%)
Oct 07, 2016 24.19 24.27 24.19 24.27 676 -0.10(-0.40%)
Oct 06, 2016 24.40 24.40 24.25 24.37 885 -0.06(-0.23%)
Oct 05, 2016 24.23 24.43 24.23 24.43 2,278 +0.48(+2.02%)
Oct 04, 2016 24.04 24.15 23.87 23.94 7,092 +0.36(+1.51%)
Oct 03, 2016 23.63 23.63 23.51 23.58 4,490 -0.32(-1.34%)
Sep 30, 2016 23.68 23.91 23.68 23.90 15,007 +0.05(+0.19%)
Sep 29, 2016 24.08 24.12 23.78 23.86 8,136 +0.32(+1.36%)
Sep 28, 2016 23.57 23.57 23.34 23.54 2,020 +0.16(+0.70%)
Sep 27, 2016 23.37 23.64 23.28 23.37 3,607 -0.33(-1.39%)
Sep 26, 2016 23.73 23.73 23.52 23.70 3,334 -0.40(-1.67%)
Sep 23, 2016 24.26 24.26 24.11 24.11 1,791 -0.27(-1.09%)
Sep 22, 2016 24.47 24.47 24.32 24.37 9,020 -0.16(-0.63%)
Sep 21, 2016 24.32 24.55 24.25 24.53 4,764 +0.32(+1.32%)
Sep 20, 2016 24.39 24.39 24.19 24.21 2,502 -0.35(-1.43%)
Sep 19, 2016 24.50 24.56 24.50 24.56 1,771 +0.02(+0.09%)
Sep 16, 2016 24.42 24.59 24.42 24.54 2,921 -0.13(-0.52%)
Sep 15, 2016 24.41 24.66 24.41 24.66 5,269 +0.80(+3.33%)
Sep 14, 2016 23.96 23.97 23.87 23.87 8,301 -0.36(-1.47%)
Sep 13, 2016 24.32 24.32 24.10 24.22 2,472 -0.20(-0.82%)
Sep 12, 2016 24.34 24.46 24.19 24.43 4,979 -0.45(-1.82%)
Sep 09, 2016 25.16 25.16 24.86 24.88 4,334 +0.34(+1.40%)
Sep 08, 2016 24.51 24.55 24.43 24.54 2,743 -0.18(-0.74%)
Sep 07, 2016 24.83 24.89 24.72 24.72 3,221 -0.02(-0.07%)
Sep 06, 2016 24.83 24.83 24.63 24.74 6,503 -0.17(-0.70%)
Sep 02, 2016 24.78 24.91 24.91 24.91 10,607 +0.86(+3.57%)
Sep 01, 2016 24.08 24.08 23.88 24.05 4,089 -0.38(-1.57%)
Aug 31, 2016 24.50 24.54 24.36 24.43 5,779 -0.01(-0.04%)
Aug 30, 2016 24.39 24.44 24.31 24.44 10,705 +1.22(+5.24%)
Aug 29, 2016 23.07 23.28 23.07 23.23 5,135 -0.15(-0.63%)
Aug 26, 2016 23.50 23.58 23.28 23.37 5,602 +0.16(+0.67%)
Aug 25, 2016 23.23 23.23 23.09 23.22 6,298 +0.26(+1.11%)
Aug 24, 2016 22.82 23.06 22.72 22.96 21,662 +0.29(+1.28%)
Aug 23, 2016 22.65 22.73 22.65 22.67 2,109 -0.14(-0.63%)
Aug 22, 2016 22.68 22.85 22.68 22.82 2,427 -0.16(-0.68%)
Aug 19, 2016 22.91 23.07 22.86 22.97 3,224 -0.47(-1.99%)
Aug 18, 2016 23.28 23.51 23.20 23.44 3,493 +0.42(+1.83%)
Aug 17, 2016 23.03 23.04 22.91 23.02 1,523 -0.12(-0.51%)
Aug 16, 2016 23.13 23.16 23.08 23.14 3,322 +0.22(+0.96%)
Aug 15, 2016 22.83 22.96 22.83 22.92 3,066 +0.29(+1.29%)
Aug 12, 2016 22.83 22.83 22.57 22.62 3,103 -0.27(-1.20%)
Aug 11, 2016 22.83 22.90 22.83 22.90 1,004 +0.27(+1.17%)
Aug 10, 2016 22.84 23.05 22.62 22.63 3,613 -0.46(-1.98%)
Aug 09, 2016 23.00 23.10 23.00 23.09 1,467 +0.04(+0.16%)
Aug 08, 2016 22.97 23.08 22.85 23.05 12,277 +0.69(+3.07%)
Aug 05, 2016 22.35 22.37 22.30 22.37 1,673 -0.27(-1.17%)
Aug 04, 2016 22.52 22.70 22.52 22.63 3,153 +0.06(+0.28%)
Aug 03, 2016 22.56 22.59 22.35 22.57 7,253 +0.25(+1.11%)
Aug 02, 2016 22.41 22.41 22.23 22.32 6,008 -0.06(-0.29%)
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.