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 (%)
Nov 25, 2020 9.190 9.190 9.190 0 +0.02(+0.22%)
Nov 24, 2020 9.350 9.450 9.160 9.170 33,467 +0.00(+0.00%)
Nov 23, 2020 9.170 9.267 9.070 9.170 25,262 +0.18(+2.00%)
Nov 20, 2020 9.050 9.086 8.940 8.990 16,800 -0.13(-1.43%)
Nov 19, 2020 9.130 9.160 9.100 9.120 19,651 -0.11(-1.19%)
Nov 18, 2020 9.370 9.370 9.190 9.230 28,222 -0.04(-0.43%)
Nov 17, 2020 9.300 9.300 9.220 9.270 11,937 +0.04(+0.43%)
Nov 16, 2020 9.260 9.350 9.190 9.230 10,538 +0.18(+1.99%)
Nov 13, 2020 9.160 9.160 9.020 9.050 13,900 -0.28(-3.00%)
Nov 12, 2020 9.380 9.470 9.320 9.330 14,296 -0.25(-2.61%)
Nov 11, 2020 9.660 9.660 9.540 9.580 18,437 +0.39(+4.24%)
Nov 10, 2020 9.240 9.240 9.120 9.190 13,028 -0.13(-1.39%)
Nov 09, 2020 9.210 9.350 9.090 9.320 47,892 +0.40(+4.48%)
Nov 06, 2020 8.770 8.965 8.770 8.920 21,900 +0.21(+2.41%)
Nov 05, 2020 8.630 8.770 8.620 8.710 21,201 +0.22(+2.59%)
Nov 04, 2020 8.430 8.520 8.430 8.490 14,705 +0.00(+0.00%)
Nov 03, 2020 8.400 8.504 8.400 8.490 6,963 +0.16(+1.92%)
Nov 02, 2020 8.350 8.370 8.330 8.330 3,327 +0.08(+0.97%)
Oct 30, 2020 8.250 8.250 8.180 8.250 10,100 -0.05(-0.60%)
Oct 29, 2020 8.370 8.440 8.300 8.300 6,090 -0.18(-2.12%)
Oct 28, 2020 8.630 8.630 8.450 8.480 9,927 -0.23(-2.64%)
Oct 27, 2020 8.760 8.780 8.700 8.710 5,918 -0.10(-1.14%)
Oct 26, 2020 8.900 8.900 8.800 8.810 11,374 -0.05(-0.56%)
Oct 23, 2020 8.750 8.860 8.750 8.860 13,900 +0.24(+2.78%)
Oct 22, 2020 8.640 8.710 8.600 8.620 5,222 -0.09(-1.03%)
Oct 21, 2020 8.640 8.780 8.640 8.710 10,273 +0.04(+0.46%)
Oct 20, 2020 8.740 8.740 8.670 8.670 3,512 -0.09(-1.03%)
Oct 19, 2020 8.680 8.780 8.680 8.760 11,005 +0.08(+0.92%)
Oct 16, 2020 8.720 8.760 8.660 8.680 10,500 +0.10(+1.17%)
Oct 15, 2020 8.600 8.660 8.580 8.580 11,795 +0.02(+0.23%)
Oct 14, 2020 8.630 8.630 8.530 8.560 5,740 -0.14(-1.61%)
Oct 13, 2020 8.760 8.760 8.650 8.700 9,298 +0.01(+0.12%)
Oct 12, 2020 8.560 8.694 8.560 8.690 37,089 +0.40(+4.83%)
Oct 09, 2020 8.190 8.290 8.190 8.290 13,000 +0.05(+0.61%)
Oct 08, 2020 8.200 8.290 8.120 8.240 59,403 +0.15(+1.85%)
Oct 07, 2020 8.150 8.150 8.070 8.090 28,462 -0.16(-1.94%)
Oct 06, 2020 8.320 8.320 8.210 8.250 26,997 -0.10(-1.20%)
Oct 05, 2020 8.380 8.380 8.250 8.350 23,419 +0.02(+0.24%)
Oct 02, 2020 8.340 8.390 8.330 8.330 11,100 -0.04(-0.48%)
Oct 01, 2020 8.400 8.415 8.370 8.370 12,579 +0.01(+0.12%)
Sep 30, 2020 8.420 8.450 8.360 8.360 24,022 -0.12(-1.42%)
Sep 29, 2020 8.480 8.550 8.480 8.480 14,938 +0.07(+0.83%)
Sep 28, 2020 8.460 8.500 8.410 8.410 36,060 -0.02(-0.24%)
Sep 25, 2020 8.490 8.490 8.330 8.430 82,200 -0.17(-1.98%)
Sep 24, 2020 8.710 8.750 8.600 8.600 83,577 -0.12(-1.38%)
Sep 23, 2020 8.890 8.890 8.720 8.720 40,298 -0.37(-4.07%)
Sep 22, 2020 9.160 9.170 8.970 9.090 35,366 -0.13(-1.41%)
Sep 21, 2020 9.190 9.220 9.160 9.220 13,315 -0.19(-2.02%)
Sep 18, 2020 9.360 9.459 9.320 9.410 12,900 +0.13(+1.40%)
Sep 17, 2020 9.360 9.400 9.280 9.280 12,025 -0.19(-2.01%)
Sep 16, 2020 9.510 9.510 9.410 9.470 6,696 +0.03(+0.32%)
Sep 15, 2020 9.480 9.560 9.440 9.440 12,680 -0.03(-0.32%)
Sep 14, 2020 9.470 9.540 9.350 9.470 16,080 +0.15(+1.61%)
Sep 11, 2020 9.310 9.410 9.310 9.320 9,600 +0.03(+0.32%)
Sep 10, 2020 9.330 9.465 9.230 9.290 29,949 -0.03(-0.32%)
Sep 09, 2020 9.210 9.370 9.200 9.320 71,595 +0.03(+0.32%)
Sep 08, 2020 9.200 9.360 9.140 9.290 72,908 -0.07(-0.75%)
Sep 04, 2020 9.320 9.390 9.090 9.360 79,200 -0.05(-0.53%)
Sep 03, 2020 9.550 9.610 9.270 9.410 119,188 -0.24(-2.49%)
Sep 02, 2020 9.770 9.770 9.400 9.650 62,706 -0.13(-1.33%)
Sep 01, 2020 9.750 9.960 9.600 9.780 95,899 +0.27(+2.84%)
Aug 31, 2020 9.890 9.890 9.480 9.510 66,269 -0.49(-4.90%)
Aug 28, 2020 9.850 10.06 9.625 10.00 7,000 +0.08(+0.81%)
Aug 27, 2020 10.05 10.05 9.880 9.920 16,556 -0.19(-1.88%)
Aug 26, 2020 10.14 10.16 10.09 10.11 7,110 -0.13(-1.27%)
Aug 25, 2020 10.29 10.31 10.22 10.24 12,876 -0.08(-0.78%)
Aug 24, 2020 10.40 10.40 10.29 10.32 6,301 -0.03(-0.29%)
Aug 21, 2020 10.44 10.44 10.30 10.35 12,800 -0.02(-0.19%)
Aug 20, 2020 10.55 10.55 10.20 10.37 13,912 -0.18(-1.71%)
Aug 19, 2020 10.48 10.62 10.48 10.55 147,877 +0.15(+1.44%)
Aug 18, 2020 10.26 10.50 10.26 10.40 390,440 +0.16(+1.56%)
Aug 17, 2020 10.13 10.42 10.13 10.24 76,719 +0.05(+0.49%)
Aug 14, 2020 10.15 10.19 9.901 10.19 12,600 -0.08(-0.78%)
Aug 13, 2020 10.43 10.43 10.22 10.27 11,346 -0.15(-1.44%)
Aug 12, 2020 10.03 10.47 10.03 10.42 28,945 +0.22(+2.16%)
Aug 11, 2020 10.26 10.29 10.06 10.20 5,828 -0.06(-0.58%)
Aug 10, 2020 10.10 10.26 10.09 10.26 4,100 +0.16(+1.58%)
Aug 07, 2020 10.22 10.22 9.960 10.10 8,400 -0.14(-1.37%)
Aug 06, 2020 10.19 10.31 10.19 10.24 4,167 -0.07(-0.68%)
Aug 05, 2020 10.43 10.43 10.19 10.31 17,969 -0.18(-1.72%)
Aug 04, 2020 10.40 10.60 10.40 10.49 41,036 +0.79(+8.14%)
Aug 03, 2020 9.800 9.800 9.630 9.700 22,539 +0.03(+0.31%)
Jul 31, 2020 9.440 9.670 9.440 9.670 26,300 +0.10(+1.04%)
Jul 30, 2020 9.690 9.690 9.440 9.570 12,044 -0.04(-0.42%)
Jul 29, 2020 9.620 9.620 9.540 9.610 20,390 -0.01(-0.10%)
Jul 28, 2020 9.460 9.620 9.460 9.620 8,661 +0.07(+0.73%)
Jul 27, 2020 9.660 9.710 9.540 9.550 15,836 -0.15(-1.55%)
Jul 24, 2020 9.800 9.803 9.450 9.700 21,700 -0.29(-2.90%)
Jul 23, 2020 10.18 10.18 9.950 9.990 17,524 -0.25(-2.44%)
Jul 22, 2020 10.14 10.25 10.14 10.24 6,081 -0.03(-0.29%)
Jul 21, 2020 10.35 10.35 10.11 10.27 45,494 -0.24(-2.28%)
Jul 20, 2020 10.12 10.51 9.873 10.51 12,477 +0.45(+4.47%)
Jul 17, 2020 10.20 10.20 9.930 10.06 16,300 -0.20(-1.95%)
Jul 16, 2020 10.46 10.46 10.19 10.26 20,730 -0.40(-3.75%)
Jul 15, 2020 11.06 11.06 10.58 10.66 25,676 -0.35(-3.18%)
Jul 14, 2020 10.88 11.04 10.88 11.01 40,131 +0.10(+0.92%)
Jul 13, 2020 10.80 11.12 10.79 10.91 28,811 +0.10(+0.93%)
Jul 10, 2020 10.70 10.84 10.63 10.81 53,700 -0.09(-0.83%)
Jul 09, 2020 10.90 10.98 10.78 10.90 19,568 +0.07(+0.65%)
Jul 08, 2020 10.79 10.89 10.72 10.83 18,980 +0.22(+2.07%)
Jul 07, 2020 10.80 10.80 10.55 10.61 31,812 -0.39(-3.55%)
Jul 06, 2020 10.23 11.00 10.23 11.00 68,194 +1.25(+12.82%)
Jul 02, 2020 9.250 9.840 9.250 9.750 44,600 +0.61(+6.67%)
Jul 01, 2020 9.050 9.150 9.050 9.140 16,066 +0.03(+0.33%)
Jun 30, 2020 9.170 9.210 9.090 9.110 21,739 -0.03(-0.33%)
Jun 29, 2020 9.030 9.219 9.030 9.140 17,894 +0.14(+1.56%)
Jun 26, 2020 9.200 9.227 9.000 9.000 27,000 -0.17(-1.82%)
Jun 25, 2020 9.081 9.167 8.985 9.167 26,784 -0.05(-0.52%)
Jun 24, 2020 9.100 9.215 9.004 9.215 20,278 +0.05(+0.52%)
Jun 23, 2020 9.234 9.253 9.167 9.167 14,564 +0.03(+0.31%)
Jun 22, 2020 8.985 9.243 8.985 9.138 34,611 +0.06(+0.63%)
Jun 19, 2020 9.129 9.205 9.043 9.081 24,584 -0.03(-0.31%)
Jun 18, 2020 9.224 9.224 9.052 9.110 20,390 -0.07(-0.73%)
Jun 17, 2020 9.224 9.224 9.071 9.177 8,091 -0.10(-1.03%)
Jun 16, 2020 9.129 9.272 9.110 9.272 22,325 +0.14(+1.57%)
Jun 15, 2020 9.129 9.129 8.985 9.129 18,372 -0.26(-2.75%)
Jun 12, 2020 9.224 9.387 9.119 9.387 28,769 +0.16(+1.76%)
Jun 11, 2020 9.454 9.454 9.052 9.224 37,645 -0.16(-1.73%)
Jun 10, 2020 9.798 9.798 9.387 9.387 21,930 -0.17(-1.80%)
Jun 09, 2020 9.626 9.626 9.415 9.559 22,913 -0.14(-1.48%)
Jun 08, 2020 9.654 9.702 9.387 9.702 58,766 +0.19(+2.01%)
Jun 05, 2020 9.368 9.511 9.368 9.511 81,808 +0.26(+2.79%)
Jun 04, 2020 9.310 9.329 9.243 9.253 38,704 -0.07(-0.72%)
Jun 03, 2020 9.368 9.511 9.320 9.320 23,144 +0.00(+0.00%)
Jun 02, 2020 9.320 9.368 9.320 9.320 19,107 +0.09(+0.93%)
Jun 01, 2020 9.110 9.329 9.110 9.234 16,238 -0.02(-0.21%)
May 29, 2020 9.368 9.368 8.957 9.253 41,950 +0.10(+1.04%)
May 28, 2020 9.215 9.263 9.157 9.157 23,481 -0.08(-0.83%)
May 27, 2020 9.177 9.243 9.138 9.234 50,164 -0.13(-1.43%)
May 26, 2020 9.224 9.368 9.224 9.368 70,464 +0.12(+1.34%)
May 22, 2020 9.253 9.272 9.177 9.243 21,236 -0.12(-1.33%)
May 21, 2020 9.568 9.568 9.272 9.368 46,155 -0.17(-1.80%)
May 20, 2020 9.533 9.712 9.533 9.540 24,228 +0.03(+0.30%)
May 19, 2020 9.626 9.626 9.482 9.511 13,212 -0.09(-0.90%)
May 18, 2020 9.559 9.674 9.502 9.597 7,736 +0.25(+2.66%)
May 15, 2020 9.482 9.502 9.291 9.349 10,984 -0.05(-0.51%)
May 14, 2020 9.530 9.559 9.396 9.396 7,487 -0.11(-1.21%)
May 13, 2020 9.779 9.779 9.511 9.511 18,529 -0.24(-2.45%)
May 12, 2020 9.731 9.979 9.731 9.750 15,513 +0.19(+2.00%)
May 11, 2020 9.578 9.807 9.559 9.559 11,968 -0.14(-1.48%)
May 08, 2020 9.588 9.779 9.588 9.702 15,169 +0.24(+2.53%)
May 07, 2020 9.329 9.521 9.329 9.463 15,674 -0.03(-0.30%)
May 06, 2020 9.454 9.511 9.377 9.492 14,242 +0.13(+1.43%)
May 05, 2020 9.750 9.750 9.358 9.358 15,078 -0.23(-2.39%)
May 04, 2020 9.559 9.654 9.463 9.588 14,919 +0.03(+0.30%)
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.