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 (%)
Mar 31, 2020 9.979 10.21 9.956 10.21 28,335 -0.01(-0.09%)
Mar 30, 2020 9.740 10.22 9.559 10.22 30,997 +0.27(+2.69%)
Mar 27, 2020 9.760 9.999 9.674 9.951 30,233 +0.01(+0.10%)
Mar 26, 2020 10.10 10.45 9.941 9.941 54,499 -0.14(-1.42%)
Mar 25, 2020 10.31 10.31 10.04 10.08 34,840 -0.03(-0.28%)
Mar 24, 2020 10.29 10.29 10.08 10.11 20,654 +0.21(+2.12%)
Mar 23, 2020 10.04 10.04 9.740 9.903 31,339 -0.29(-2.81%)
Mar 20, 2020 10.09 10.40 10.04 10.19 37,765 +0.42(+4.31%)
Mar 19, 2020 10.08 10.08 9.760 9.769 16,283 -0.26(-2.57%)
Mar 18, 2020 10.44 10.44 9.664 10.03 40,846 -0.89(-8.14%)
Mar 17, 2020 10.77 11.00 10.62 10.92 49,230 +0.40(+3.82%)
Mar 16, 2020 10.75 10.76 10.51 10.51 21,781 -0.72(-6.38%)
Mar 13, 2020 11.56 11.56 11.13 11.23 24,584 -0.01(-0.08%)
Mar 12, 2020 11.29 11.44 10.65 11.24 45,616 -0.39(-3.37%)
Mar 11, 2020 11.60 11.83 11.60 11.63 31,281 -0.26(-2.17%)
Mar 10, 2020 11.95 11.96 11.75 11.89 21,435 +0.29(+2.47%)
Mar 09, 2020 11.66 11.91 10.73 11.60 41,594 -0.43(-3.57%)
Mar 06, 2020 12.17 12.17 11.97 12.03 25,212 -0.14(-1.18%)
Mar 05, 2020 12.37 12.37 12.15 12.18 37,921 -0.09(-0.70%)
Mar 04, 2020 12.24 12.32 12.24 12.26 32,626 -0.05(-0.39%)
Mar 03, 2020 12.33 12.43 12.27 12.31 38,092 +0.09(+0.70%)
Mar 02, 2020 12.31 12.31 12.15 12.23 76,790 +0.17(+1.43%)
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%)
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.