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 (%)
Nov 25, 2020 9.190 9.190 9.190 0 +0.02(+0.22%)
Nov 24, 2020 9.350 9.450 9.160 9.170 33,467 +0.00(+0.00%)
Nov 23, 2020 9.170 9.267 9.070 9.170 25,262 +0.18(+2.00%)
Nov 20, 2020 9.050 9.086 8.940 8.990 16,800 -0.13(-1.43%)
Nov 19, 2020 9.130 9.160 9.100 9.120 19,651 -0.11(-1.19%)
Nov 18, 2020 9.370 9.370 9.190 9.230 28,222 -0.04(-0.43%)
Nov 17, 2020 9.300 9.300 9.220 9.270 11,937 +0.04(+0.43%)
Nov 16, 2020 9.260 9.350 9.190 9.230 10,538 +0.18(+1.99%)
Nov 13, 2020 9.160 9.160 9.020 9.050 13,900 -0.28(-3.00%)
Nov 12, 2020 9.380 9.470 9.320 9.330 14,296 -0.25(-2.61%)
Nov 11, 2020 9.660 9.660 9.540 9.580 18,437 +0.39(+4.24%)
Nov 10, 2020 9.240 9.240 9.120 9.190 13,028 -0.13(-1.39%)
Nov 09, 2020 9.210 9.350 9.090 9.320 47,892 +0.40(+4.48%)
Nov 06, 2020 8.770 8.965 8.770 8.920 21,900 +0.21(+2.41%)
Nov 05, 2020 8.630 8.770 8.620 8.710 21,201 +0.22(+2.59%)
Nov 04, 2020 8.430 8.520 8.430 8.490 14,705 +0.00(+0.00%)
Nov 03, 2020 8.400 8.504 8.400 8.490 6,963 +0.16(+1.92%)
Nov 02, 2020 8.350 8.370 8.330 8.330 3,327 +0.08(+0.97%)
Oct 30, 2020 8.250 8.250 8.180 8.250 10,100 -0.05(-0.60%)
Oct 29, 2020 8.370 8.440 8.300 8.300 6,090 -0.18(-2.12%)
Oct 28, 2020 8.630 8.630 8.450 8.480 9,927 -0.23(-2.64%)
Oct 27, 2020 8.760 8.780 8.700 8.710 5,918 -0.10(-1.14%)
Oct 26, 2020 8.900 8.900 8.800 8.810 11,374 -0.05(-0.56%)
Oct 23, 2020 8.750 8.860 8.750 8.860 13,900 +0.24(+2.78%)
Oct 22, 2020 8.640 8.710 8.600 8.620 5,222 -0.09(-1.03%)
Oct 21, 2020 8.640 8.780 8.640 8.710 10,273 +0.04(+0.46%)
Oct 20, 2020 8.740 8.740 8.670 8.670 3,512 -0.09(-1.03%)
Oct 19, 2020 8.680 8.780 8.680 8.760 11,005 +0.08(+0.92%)
Oct 16, 2020 8.720 8.760 8.660 8.680 10,500 +0.10(+1.17%)
Oct 15, 2020 8.600 8.660 8.580 8.580 11,795 +0.02(+0.23%)
Oct 14, 2020 8.630 8.630 8.530 8.560 5,740 -0.14(-1.61%)
Oct 13, 2020 8.760 8.760 8.650 8.700 9,298 +0.01(+0.12%)
Oct 12, 2020 8.560 8.694 8.560 8.690 37,089 +0.40(+4.83%)
Oct 09, 2020 8.190 8.290 8.190 8.290 13,000 +0.05(+0.61%)
Oct 08, 2020 8.200 8.290 8.120 8.240 59,403 +0.15(+1.85%)
Oct 07, 2020 8.150 8.150 8.070 8.090 28,462 -0.16(-1.94%)
Oct 06, 2020 8.320 8.320 8.210 8.250 26,997 -0.10(-1.20%)
Oct 05, 2020 8.380 8.380 8.250 8.350 23,419 +0.02(+0.24%)
Oct 02, 2020 8.340 8.390 8.330 8.330 11,100 -0.04(-0.48%)
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.