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, 2020 12.13 12.14 11.96 12.05 47,181 -0.09(-0.71%)
Feb 27, 2020 12.33 12.33 12.09 12.14 33,277 -0.02(-0.16%)
Feb 26, 2020 12.27 12.33 12.08 12.16 47,457 +0.02(+0.16%)
Feb 25, 2020 12.46 12.46 12.14 12.14 60,242 -0.38(-3.05%)
Feb 24, 2020 12.81 12.81 12.49 12.52 50,902 -0.38(-2.96%)
Feb 21, 2020 13.02 13.04 12.83 12.90 34,732 -0.11(-0.88%)
Feb 20, 2020 13.11 13.16 12.99 13.02 33,706 -0.05(-0.37%)
Feb 19, 2020 13.07 13.14 13.06 13.07 43,817 +0.16(+1.26%)
Feb 18, 2020 12.87 13.05 12.87 12.90 27,972 +0.06(+0.45%)
Feb 14, 2020 12.97 12.97 12.71 12.85 33,162 -0.19(-1.47%)
Feb 13, 2020 13.00 13.04 12.88 13.04 32,347 -0.02(-0.15%)
Feb 12, 2020 13.07 13.11 13.00 13.06 44,137 -0.04(-0.29%)
Feb 11, 2020 13.07 13.16 13.03 13.10 23,826 +0.11(+0.81%)
Feb 10, 2020 13.14 13.16 12.91 12.99 29,121 -0.17(-1.31%)
Feb 07, 2020 13.32 13.33 13.11 13.16 44,670 -0.12(-0.93%)
Feb 06, 2020 13.27 13.33 13.23 13.29 40,602 +0.10(+0.72%)
Feb 05, 2020 13.19 13.20 13.10 13.19 31,360 +0.02(+0.15%)
Feb 04, 2020 13.14 13.17 13.05 13.17 19,274 +0.12(+0.95%)
Feb 03, 2020 13.14 13.14 12.95 13.05 23,746 -0.10(-0.73%)
Jan 31, 2020 13.19 13.33 13.09 13.14 21,550 +0.00(+0.00%)
Jan 30, 2020 13.19 13.34 13.05 13.14 32,286 -0.13(-1.01%)
Jan 29, 2020 13.49 13.66 13.19 13.28 49,048 -0.30(-2.18%)
Jan 28, 2020 13.57 13.69 13.56 13.57 17,633 +0.05(+0.35%)
Jan 27, 2020 13.62 13.67 13.48 13.53 32,800 -0.20(-1.46%)
Jan 24, 2020 14.18 14.18 13.57 13.73 51,470 -0.24(-1.71%)
Jan 23, 2020 14.24 14.26 13.97 13.97 56,940 -0.37(-2.60%)
Jan 22, 2020 14.38 14.52 14.31 14.34 29,594 -0.05(-0.33%)
Jan 21, 2020 14.77 14.77 14.39 14.39 65,679 -0.48(-3.22%)
Jan 17, 2020 15.00 15.00 14.86 14.86 28,036 +0.03(+0.19%)
Jan 16, 2020 15.01 15.01 14.84 14.84 22,701 -0.17(-1.15%)
Jan 15, 2020 15.19 15.19 15.01 15.01 109,617 -0.11(-0.70%)
Jan 14, 2020 15.29 15.39 15.10 15.11 27,486 -0.18(-1.19%)
Jan 13, 2020 15.38 15.44 15.29 15.29 19,230 -0.08(-0.50%)
Jan 10, 2020 15.54 15.59 15.35 15.37 11,716 -0.16(-1.05%)
Jan 09, 2020 15.56 15.77 15.53 15.53 19,824 -0.09(-0.55%)
Jan 08, 2020 15.76 15.76 15.61 15.62 11,214 -0.25(-1.57%)
Jan 07, 2020 15.81 16.04 15.81 15.87 11,295 -0.17(-1.07%)
Jan 06, 2020 15.71 16.04 15.71 16.04 13,698 -0.11(-0.71%)
Jan 03, 2020 15.78 16.15 15.75 16.15 10,356 +0.22(+1.38%)
Jan 02, 2020 15.87 16.09 15.84 15.93 39,093 +0.07(+0.42%)
Dec 31, 2019 15.97 16.01 15.86 15.87 40,381 -0.33(-2.07%)
Dec 30, 2019 16.13 16.20 15.93 16.20 55,664 -0.07(-0.41%)
Dec 27, 2019 16.01 16.29 15.74 16.27 24,375 -0.22(-1.33%)
Dec 26, 2019 15.98 16.49 15.89 16.49 28,602 +0.54(+3.42%)
Dec 24, 2019 15.92 16.01 15.71 15.94 10,043 -0.21(-1.30%)
Dec 23, 2019 15.65 16.15 15.58 16.15 27,545 +0.46(+2.92%)
Dec 20, 2019 15.50 15.76 15.50 15.70 25,839 -0.03(-0.18%)
Dec 19, 2019 15.35 15.72 15.33 15.72 24,163 +0.28(+1.79%)
Dec 18, 2019 15.31 15.46 15.31 15.45 27,381 -0.08(-0.49%)
Dec 17, 2019 15.57 15.58 15.42 15.52 15,782 -0.25(-1.58%)
Dec 16, 2019 15.43 15.77 15.43 15.77 24,128 +0.10(+0.61%)
Dec 13, 2019 15.28 15.68 15.23 15.68 21,759 +0.31(+1.99%)
Dec 12, 2019 15.16 15.48 15.16 15.37 22,404 +0.00(+0.00%)
Dec 11, 2019 15.15 15.37 15.09 15.37 14,461 +0.16(+1.07%)
Dec 10, 2019 15.10 15.29 15.07 15.21 25,794 -0.37(-2.39%)
Dec 09, 2019 15.31 15.58 15.18 15.58 43,779 -0.10(-0.61%)
Dec 06, 2019 15.73 15.73 15.39 15.68 13,181 -0.10(-0.61%)
Dec 05, 2019 15.51 15.77 15.12 15.77 12,837 +0.26(+1.66%)
Dec 04, 2019 15.56 15.67 15.31 15.51 34,864 -0.26(-1.64%)
Dec 03, 2019 15.02 15.77 14.99 15.77 34,822 +0.03(+0.18%)
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.