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 29, 2016 19.80 19.80 19.76 19.77 1,756 -0.12(-0.58%)
Feb 26, 2016 20.09 20.09 19.83 19.88 3,936 -0.20(-0.98%)
Feb 25, 2016 20.02 20.12 19.88 20.08 5,545 -0.70(-3.35%)
Feb 24, 2016 20.50 20.77 20.44 20.77 15,680 +0.07(+0.34%)
Feb 23, 2016 20.88 20.90 20.62 20.70 13,308 -0.40(-1.90%)
Feb 22, 2016 20.93 21.17 20.93 21.10 4,804 +0.47(+2.29%)
Feb 19, 2016 20.59 20.64 20.56 20.63 2,807 +0.07(+0.35%)
Feb 18, 2016 20.75 20.75 20.50 20.56 8,725 +0.03(+0.13%)
Feb 17, 2016 20.26 20.53 20.26 20.53 10,021 +0.61(+3.04%)
Feb 16, 2016 19.93 19.94 19.78 19.93 5,857 +0.49(+2.52%)
Feb 12, 2016 18.90 19.44 19.44 19.44 11,445 +0.41(+2.15%)
Feb 11, 2016 18.91 19.05 18.88 19.03 9,569 +0.06(+0.33%)
Feb 10, 2016 18.99 19.08 18.84 18.96 3,521 +0.14(+0.76%)
Feb 09, 2016 18.72 18.88 18.65 18.82 6,530 -0.13(-0.71%)
Feb 08, 2016 18.95 19.08 18.77 18.96 9,167 -0.29(-1.48%)
Feb 05, 2016 19.45 19.53 19.20 19.24 7,164 -0.23(-1.19%)
Feb 04, 2016 19.03 19.69 19.03 19.47 51,967 +1.00(+5.40%)
Feb 03, 2016 18.64 18.64 18.28 18.47 61,471 +0.03(+0.15%)
Feb 02, 2016 18.66 18.71 18.44 18.45 6,619 -0.09(-0.48%)
Feb 01, 2016 18.59 18.59 18.47 18.54 6,383 -0.29(-1.52%)
Jan 29, 2016 18.78 18.82 18.69 18.82 7,456 -0.01(-0.05%)
Jan 28, 2016 18.76 18.84 18.67 18.83 24,525 +0.07(+0.38%)
Jan 27, 2016 18.88 19.03 18.66 18.76 5,147 -0.71(-3.66%)
Jan 26, 2016 18.98 19.47 18.98 19.47 3,358 +0.43(+2.25%)
Jan 25, 2016 19.17 19.18 19.00 19.04 2,979 -0.08(-0.42%)
Jan 22, 2016 19.14 19.21 19.04 19.12 11,974 -0.43(-2.19%)
Jan 21, 2016 19.35 19.73 19.35 19.55 6,903 -0.64(-3.18%)
Jan 20, 2016 20.27 20.27 19.74 20.19 33,408 -0.41(-1.99%)
Jan 19, 2016 20.76 20.76 20.44 20.60 6,550 +0.24(+1.18%)
Jan 15, 2016 20.43 20.36 20.36 20.36 5,049 -0.85(-3.99%)
Jan 14, 2016 20.93 21.21 20.82 21.21 6,653 +0.58(+2.81%)
Jan 13, 2016 21.11 21.11 20.56 20.63 5,520 -0.68(-3.18%)
Jan 12, 2016 21.32 21.44 21.25 21.31 6,874 +0.46(+2.22%)
Jan 11, 2016 21.09 21.12 20.81 20.84 3,627 -0.05(-0.26%)
Jan 08, 2016 21.22 21.27 20.86 20.90 6,824 +0.20(+0.99%)
Jan 07, 2016 20.76 21.05 20.65 20.69 6,875 -0.90(-4.17%)
Jan 06, 2016 21.70 21.74 21.58 21.59 10,819 -0.14(-0.66%)
Jan 05, 2016 21.65 21.77 21.62 21.74 3,068 +0.41(+1.92%)
Jan 04, 2016 21.40 21.41 21.23 21.33 10,599 -0.70(-3.20%)
Dec 31, 2015 22.11 22.03 22.03 22.03 7,293 -0.04(-0.16%)
Dec 30, 2015 22.03 22.22 22.03 22.07 5,321 -0.22(-1.00%)
Dec 29, 2015 22.32 22.32 22.21 22.29 3,420 +0.05(+0.24%)
Dec 28, 2015 22.27 22.29 22.15 22.23 6,346 -0.45(-2.00%)
Dec 24, 2015 22.61 22.69 22.69 22.69 2,019 -0.04(-0.16%)
Dec 23, 2015 22.64 22.77 22.60 22.72 2,804 -0.01(-0.04%)
Dec 22, 2015 22.64 22.89 22.61 22.73 7,643 +0.61(+2.74%)
Dec 21, 2015 22.20 22.27 22.03 22.13 13,393 +0.29(+1.35%)
Dec 18, 2015 22.61 22.78 21.74 21.83 47,559 -0.94(-4.11%)
Dec 17, 2015 22.95 22.95 22.64 22.77 4,464 -0.34(-1.47%)
Dec 16, 2015 23.06 23.11 22.80 23.11 11,739 -0.05(-0.23%)
Dec 15, 2015 23.16 23.24 23.06 23.16 6,309 -0.53(-2.22%)
Dec 14, 2015 23.37 23.79 23.37 23.69 17,571 +1.51(+6.79%)
Dec 11, 2015 22.28 22.30 22.14 22.18 6,721 -0.23(-1.03%)
Dec 10, 2015 22.56 22.56 22.37 22.41 7,839 -0.23(-1.02%)
Dec 09, 2015 22.62 22.83 22.52 22.64 5,598 +0.12(+0.55%)
Dec 08, 2015 22.37 22.56 22.16 22.52 9,717 -0.18(-0.79%)
Dec 07, 2015 22.72 22.78 22.53 22.70 9,595 -0.09(-0.39%)
Dec 04, 2015 22.45 22.79 22.45 22.79 8,222 +0.51(+2.28%)
Dec 03, 2015 22.82 22.82 22.09 22.28 10,825 -0.44(-1.92%)
Dec 02, 2015 22.92 22.92 22.72 22.72 6,573 -0.35(-1.51%)
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.