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 (%)
Dec 29, 2017 31.25 31.25 31.25 0 +0.45(+1.46%)
Dec 28, 2017 31.02 31.20 30.48 30.80 14,459 +1.31(+4.44%)
Dec 27, 2017 29.45 29.49 29.31 29.49 5,173 +0.44(+1.51%)
Dec 26, 2017 29.18 29.21 29.05 29.05 2,726 +0.01(+0.03%)
Dec 22, 2017 29.35 29.35 28.99 29.04 1,817 -0.49(-1.65%)
Dec 21, 2017 29.19 29.57 29.19 29.53 11,902 +1.71(+6.15%)
Dec 20, 2017 27.86 27.88 27.80 27.82 1,402 +0.12(+0.45%)
Dec 19, 2017 27.76 27.77 27.69 27.69 928 -0.23(-0.84%)
Dec 18, 2017 27.79 27.94 27.79 27.93 2,399 -0.01(-0.03%)
Dec 15, 2017 27.69 27.94 27.48 27.94 20,342 +0.24(+0.88%)
Dec 14, 2017 28.07 28.07 27.69 27.69 2,758 +0.00(+0.00%)
Dec 13, 2017 28.07 28.07 27.69 27.69 3,141 +0.01(+0.03%)
Dec 12, 2017 27.81 27.81 27.63 27.68 3,258 -0.26(-0.94%)
Dec 11, 2017 27.76 28.04 27.76 27.95 5,651 +0.89(+3.28%)
Dec 08, 2017 27.04 27.12 27.04 27.06 2,460 +0.07(+0.24%)
Dec 07, 2017 26.94 27.06 26.94 26.99 4,704 +0.49(+1.84%)
Dec 06, 2017 26.51 26.51 26.51 26.51 337 -0.19(-0.71%)
Dec 05, 2017 26.80 26.80 26.65 26.69 2,234 -0.30(-1.10%)
Dec 04, 2017 26.85 27.05 26.85 26.99 3,397 +0.87(+3.33%)
Dec 01, 2017 26.05 26.12 26.02 26.12 1,784 +0.28(+1.09%)
Nov 30, 2017 25.84 25.84 25.84 25.84 257 -0.16(-0.61%)
Nov 29, 2017 25.86 26.00 25.86 26.00 1,198 +0.21(+0.80%)
Nov 28, 2017 25.79 25.79 25.77 25.79 2,285 -0.35(-1.32%)
Nov 27, 2017 25.90 26.15 25.90 26.14 1,077 +0.43(+1.67%)
Nov 24, 2017 25.66 25.78 25.66 25.71 2,290 +0.18(+0.69%)
Nov 22, 2017 25.60 25.60 25.52 25.53 3,594 -0.12(-0.47%)
Nov 21, 2017 25.54 25.65 25.54 25.65 1,152 +0.47(+1.86%)
Nov 20, 2017 25.05 25.19 25.05 25.19 2,329 +0.36(+1.43%)
Nov 17, 2017 25.27 25.27 24.79 24.83 13,238 -1.11(-4.29%)
Nov 16, 2017 26.12 26.12 25.83 25.94 4,933 -0.26(-0.99%)
Nov 15, 2017 26.24 26.24 26.20 26.20 1,060 -0.34(-1.28%)
Nov 14, 2017 26.52 26.57 26.52 26.54 4,575 -0.30(-1.12%)
Nov 13, 2017 26.82 26.84 26.82 26.84 813 -0.37(-1.38%)
Nov 10, 2017 27.27 27.27 27.20 27.22 653 +0.41(+1.54%)
Nov 09, 2017 26.84 26.84 26.79 26.80 2,243 +0.31(+1.17%)
Nov 08, 2017 26.58 26.58 26.50 26.50 1,114 -0.01(-0.05%)
Nov 07, 2017 26.45 26.51 26.44 26.51 1,132 +0.04(+0.15%)
Nov 06, 2017 26.53 26.57 26.47 26.47 1,936 -0.15(-0.56%)
Nov 03, 2017 26.47 26.62 26.47 26.62 428 -0.04(-0.14%)
Nov 02, 2017 26.70 26.70 26.56 26.65 2,007 -0.24(-0.90%)
Nov 01, 2017 26.92 26.94 26.90 26.90 2,415 -0.25(-0.93%)
Oct 31, 2017 27.10 27.19 27.10 27.15 1,779 +0.15(+0.55%)
Oct 30, 2017 27.05 27.12 26.99 27.00 1,406 -0.45(-1.64%)
Oct 27, 2017 27.45 27.45 27.45 27.45 479 -0.22(-0.81%)
Oct 26, 2017 27.43 27.74 27.43 27.67 2,072 +0.91(+3.40%)
Oct 25, 2017 26.64 26.76 26.64 26.76 809 -0.09(-0.32%)
Oct 24, 2017 26.83 26.89 26.83 26.85 2,554 +0.10(+0.38%)
Oct 23, 2017 26.94 26.94 26.75 26.75 818 -0.40(-1.48%)
Oct 20, 2017 27.10 27.15 27.10 27.15 1,657 +0.25(+0.92%)
Oct 19, 2017 26.91 26.92 26.86 26.90 2,704 +0.17(+0.62%)
Oct 18, 2017 26.86 26.86 26.57 26.74 6,127 -0.56(-2.06%)
Oct 17, 2017 27.41 27.41 27.30 27.30 557 -0.28(-1.02%)
Oct 16, 2017 27.65 27.66 27.56 27.58 1,001 +0.13(+0.48%)
Oct 13, 2017 27.47 27.47 27.45 27.45 748 -0.06(-0.21%)
Oct 12, 2017 27.51 27.57 27.49 27.51 1,390 -0.15(-0.54%)
Oct 11, 2017 27.64 27.67 27.58 27.66 1,675 -0.24(-0.87%)
Oct 10, 2017 27.92 27.92 27.85 27.90 1,854 -0.07(-0.24%)
Oct 09, 2017 27.91 27.96 27.91 27.96 2,267 -0.10(-0.37%)
Oct 06, 2017 28.08 28.09 28.07 28.07 2,165 -0.16(-0.57%)
Oct 05, 2017 28.26 28.26 28.20 28.23 2,061 +0.13(+0.46%)
Oct 04, 2017 28.16 28.16 28.10 28.10 1,794 -0.26(-0.91%)
Oct 03, 2017 28.15 28.40 28.15 28.36 11,168 +0.95(+3.48%)
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.