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 (%)
Feb 27, 2015 22.20 22.20 22.17 22.17 5,222 +0.11(+0.48%)
Feb 26, 2015 22.10 22.14 22.06 22.06 6,792 -0.07(-0.32%)
Feb 25, 2015 22.20 22.20 22.13 22.13 6,658 -0.14(-0.63%)
Feb 24, 2015 22.27 22.32 22.26 22.27 3,711 +0.55(+2.55%)
Feb 23, 2015 21.66 21.76 21.66 21.72 6,001 +0.10(+0.45%)
Feb 20, 2015 21.52 21.62 21.48 21.62 15,748 +0.04(+0.20%)
Feb 19, 2015 21.52 21.64 21.52 21.58 3,707 -0.03(-0.12%)
Feb 18, 2015 21.62 21.62 21.52 21.60 21,288 -0.03(-0.12%)
Feb 17, 2015 21.83 21.83 21.63 21.63 50,626 -0.33(-1.52%)
Feb 13, 2015 22.20 21.96 21.96 21.96 80,308 -0.24(-1.07%)
Feb 12, 2015 22.22 22.27 22.17 22.20 12,842 +0.56(+2.60%)
Feb 11, 2015 21.63 21.64 21.59 21.64 3,096 -0.04(-0.16%)
Feb 10, 2015 21.65 21.70 21.60 21.67 8,432 +0.33(+1.53%)
Feb 09, 2015 21.42 21.42 21.35 21.35 7,178 -0.08(-0.37%)
Feb 06, 2015 21.64 21.64 21.42 21.43 4,699 -0.45(-2.05%)
Feb 05, 2015 21.77 21.88 21.77 21.88 1,749 -0.09(-0.40%)
Feb 04, 2015 21.98 22.02 21.96 21.96 6,813 +0.16(+0.73%)
Feb 03, 2015 21.77 21.82 21.68 21.81 6,539 +0.01(+0.04%)
Feb 02, 2015 21.95 21.95 21.69 21.80 9,351 -0.76(-3.36%)
Jan 30, 2015 22.65 22.72 22.55 22.55 4,943 -0.28(-1.23%)
Jan 29, 2015 22.89 22.89 22.75 22.84 15,258 +0.95(+4.34%)
Jan 28, 2015 22.06 22.10 21.89 21.89 6,936 -0.26(-1.15%)
Jan 27, 2015 22.15 22.19 22.08 22.14 9,916 +0.09(+0.40%)
Jan 26, 2015 22.08 22.14 22.01 22.05 9,883 +0.30(+1.38%)
Jan 23, 2015 21.85 21.94 21.75 21.75 13,961 -0.45(-2.02%)
Jan 22, 2015 22.09 22.22 22.09 22.20 16,351 -0.22(-0.98%)
Jan 21, 2015 22.09 22.42 22.09 22.42 26,216 +0.67(+3.08%)
Jan 20, 2015 22.19 22.19 21.68 21.75 17,968 -0.70(-3.14%)
Jan 16, 2015 22.38 22.48 22.28 22.46 29,807 +0.97(+4.51%)
Jan 15, 2015 21.73 21.78 21.49 21.49 14,717 -0.29(-1.33%)
Jan 14, 2015 21.75 21.78 21.67 21.78 20,039 +0.33(+1.56%)
Jan 13, 2015 21.11 21.62 21.11 21.45 22,464 +0.55(+2.61%)
Jan 12, 2015 21.05 21.14 20.90 20.90 13,077 -0.13(-0.63%)
Jan 09, 2015 21.19 21.27 21.01 21.03 23,851 -1.21(-5.46%)
Jan 08, 2015 22.20 22.26 22.18 22.25 15,511 -0.10(-0.43%)
Jan 07, 2015 22.39 22.44 22.33 22.34 22,518 +0.42(+1.93%)
Jan 06, 2015 22.16 22.16 21.89 21.92 16,856 -0.32(-1.43%)
Jan 05, 2015 22.40 22.41 22.22 22.24 25,047 +0.71(+3.31%)
Jan 02, 2015 21.54 21.56 21.37 21.52 25,180 +0.28(+1.33%)
Dec 31, 2014 21.38 21.24 21.24 21.24 18,628 +0.10(+0.46%)
Dec 30, 2014 21.24 21.24 21.13 21.15 7,306 -0.19(-0.91%)
Dec 29, 2014 21.40 21.42 21.34 21.34 12,558 -0.04(-0.21%)
Dec 26, 2014 21.30 21.42 21.24 21.38 13,639 +0.45(+2.14%)
Dec 24, 2014 21.08 20.93 20.93 20.93 10,336 -0.55(-2.58%)
Dec 23, 2014 21.59 21.59 21.45 21.49 6,879 -0.16(-0.73%)
Dec 22, 2014 21.50 21.71 21.50 21.65 20,044 +0.43(+2.03%)
Dec 19, 2014 21.05 21.22 21.02 21.22 26,211 +0.48(+2.29%)
Dec 18, 2014 20.76 20.80 20.68 20.74 11,360 +0.05(+0.26%)
Dec 17, 2014 20.57 20.73 20.45 20.69 20,922 +0.04(+0.17%)
Dec 16, 2014 20.49 20.69 20.43 20.65 35,230 +0.23(+1.12%)
Dec 15, 2014 20.68 20.68 20.42 20.42 30,803 +0.79(+4.04%)
Dec 12, 2014 19.41 19.81 19.41 19.63 17,023 +0.02(+0.09%)
Dec 11, 2014 19.71 19.75 19.61 19.61 16,900 +0.18(+0.91%)
Dec 10, 2014 19.59 19.62 19.39 19.44 25,220 +0.03(+0.14%)
Dec 09, 2014 19.56 19.57 19.37 19.41 32,865 +0.29(+1.52%)
Dec 08, 2014 19.31 19.35 19.12 19.12 14,276 -0.24(-1.23%)
Dec 05, 2014 19.35 19.36 19.21 19.36 28,153 +0.33(+1.76%)
Dec 04, 2014 19.10 19.10 18.95 19.02 17,012 +0.10(+0.51%)
Dec 03, 2014 18.93 18.95 18.87 18.93 20,406 +0.17(+0.93%)
Dec 02, 2014 18.87 18.87 18.58 18.75 19,366 +0.39(+2.12%)
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.