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 28, 2017 28.49 28.62 28.49 28.62 2,947 -0.02(-0.06%)
Feb 27, 2017 28.62 28.64 28.62 28.64 709 -0.04(-0.15%)
Feb 24, 2017 28.48 28.71 28.48 28.68 1,719 +0.35(+1.25%)
Feb 23, 2017 28.37 28.39 28.32 28.33 3,153 -0.31(-1.09%)
Feb 22, 2017 28.59 28.68 28.59 28.64 2,685 +0.05(+0.19%)
Feb 21, 2017 28.55 28.63 28.55 28.59 5,360 -0.48(-1.64%)
Feb 17, 2017 29.06 29.06 29.06 0 +0.05(+0.16%)
Feb 16, 2017 29.04 29.05 28.97 29.02 3,237 -0.49(-1.67%)
Feb 15, 2017 29.40 29.54 29.35 29.51 1,341 +0.05(+0.19%)
Feb 14, 2017 29.35 29.57 29.31 29.45 6,073 +0.67(+2.32%)
Feb 13, 2017 28.75 28.81 28.68 28.79 4,948 +0.93(+3.35%)
Feb 10, 2017 27.87 27.89 27.76 27.85 5,414 +0.07(+0.26%)
Feb 09, 2017 28.03 28.03 27.74 27.78 5,056 -0.76(-2.66%)
Feb 08, 2017 28.59 28.59 28.41 28.54 5,777 -0.58(-1.98%)
Feb 07, 2017 29.20 29.30 29.10 29.12 2,656 +0.22(+0.76%)
Feb 06, 2017 29.03 29.03 28.86 28.90 3,946 -0.71(-2.41%)
Feb 03, 2017 29.56 29.66 29.56 29.61 3,317 +0.80(+2.76%)
Feb 02, 2017 28.81 28.89 28.70 28.81 4,690 -0.49(-1.67%)
Feb 01, 2017 29.37 29.44 29.26 29.31 7,036 -0.15(-0.51%)
Jan 31, 2017 29.39 29.53 29.39 29.45 6,791 +0.06(+0.22%)
Jan 30, 2017 29.47 29.47 29.39 29.39 1,804 -0.18(-0.62%)
Jan 27, 2017 29.59 29.64 29.52 29.57 6,621 -0.09(-0.31%)
Jan 26, 2017 29.75 29.82 29.56 29.67 9,065 -0.13(-0.44%)
Jan 25, 2017 29.86 29.91 29.72 29.80 7,475 -0.55(-1.80%)
Jan 24, 2017 30.10 30.34 30.10 30.34 9,020 +0.90(+3.04%)
Jan 23, 2017 29.39 29.48 29.39 29.45 3,917 +0.00(+0.00%)
Jan 20, 2017 29.63 29.63 29.43 29.45 5,184 -0.21(-0.71%)
Jan 19, 2017 29.58 29.74 29.47 29.66 15,651 +0.19(+0.65%)
Jan 18, 2017 29.45 29.55 29.45 29.46 10,587 +0.32(+1.10%)
Jan 17, 2017 29.26 29.26 29.12 29.14 5,560 +0.22(+0.76%)
Jan 13, 2017 28.92 28.92 28.92 0 +0.04(+0.13%)
Jan 12, 2017 28.85 28.98 28.65 28.89 11,325 -0.20(-0.69%)
Jan 11, 2017 29.17 29.17 28.98 29.09 5,248 +0.39(+1.37%)
Jan 10, 2017 28.59 28.73 28.58 28.70 9,340 +0.52(+1.85%)
Jan 09, 2017 28.01 28.19 28.01 28.17 9,788 +0.49(+1.78%)
Jan 06, 2017 27.55 27.68 27.48 27.68 5,719 -0.93(-3.26%)
Jan 05, 2017 28.60 28.67 28.53 28.61 4,778 +0.00(+0.00%)
Jan 04, 2017 28.40 28.61 28.35 28.61 8,716 +1.19(+4.33%)
Jan 03, 2017 27.56 27.56 27.40 27.42 5,735 -0.29(-1.06%)
Dec 30, 2016 27.72 27.72 27.72 0 +0.70(+2.57%)
Dec 29, 2016 27.07 27.07 26.95 27.02 3,038 +0.05(+0.17%)
Dec 28, 2016 27.05 27.05 26.95 26.98 1,947 -0.65(-2.35%)
Dec 27, 2016 27.69 27.69 27.53 27.63 2,566 +0.05(+0.17%)
Dec 23, 2016 27.58 27.58 27.58 0 -0.07(-0.27%)
Dec 22, 2016 27.68 27.68 27.61 27.65 1,933 -0.21(-0.75%)
Dec 21, 2016 27.20 27.89 27.20 27.86 5,426 +1.08(+4.03%)
Dec 20, 2016 26.95 26.95 26.77 26.78 9,805 +0.08(+0.31%)
Dec 19, 2016 26.59 26.77 26.58 26.70 7,776 +0.91(+3.51%)
Dec 16, 2016 25.93 25.93 25.73 25.80 24,120 +0.04(+0.14%)
Dec 15, 2016 25.85 25.91 25.76 25.76 5,456 +0.02(+0.07%)
Dec 14, 2016 25.83 26.06 25.73 25.74 31,124 -0.22(-0.85%)
Dec 13, 2016 25.74 26.05 25.74 25.96 4,810 +0.52(+2.05%)
Dec 12, 2016 25.51 25.51 25.30 25.44 7,216 -0.58(-2.21%)
Dec 09, 2016 25.87 26.02 25.87 26.02 2,904 -0.02(-0.08%)
Dec 08, 2016 25.89 26.10 25.89 26.04 2,290 +0.17(+0.65%)
Dec 07, 2016 25.69 25.87 25.69 25.87 7,882 +0.29(+1.14%)
Dec 06, 2016 25.65 25.65 25.54 25.58 4,623 -0.26(-0.99%)
Dec 05, 2016 25.67 25.83 25.61 25.83 9,319 +0.31(+1.22%)
Dec 02, 2016 25.41 25.55 25.41 25.52 12,380 +1.44(+6.00%)
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.