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 (%)
Aug 31, 2016 24.50 24.54 24.36 24.43 5,779 -0.01(-0.04%)
Aug 30, 2016 24.39 24.44 24.31 24.44 10,705 +1.22(+5.24%)
Aug 29, 2016 23.07 23.28 23.07 23.23 5,135 -0.15(-0.63%)
Aug 26, 2016 23.50 23.58 23.28 23.37 5,602 +0.16(+0.67%)
Aug 25, 2016 23.23 23.23 23.09 23.22 6,298 +0.26(+1.11%)
Aug 24, 2016 22.82 23.06 22.72 22.96 21,662 +0.29(+1.28%)
Aug 23, 2016 22.65 22.73 22.65 22.67 2,109 -0.14(-0.63%)
Aug 22, 2016 22.68 22.85 22.68 22.82 2,427 -0.16(-0.68%)
Aug 19, 2016 22.91 23.07 22.86 22.97 3,224 -0.47(-1.99%)
Aug 18, 2016 23.28 23.51 23.20 23.44 3,493 +0.42(+1.83%)
Aug 17, 2016 23.03 23.04 22.91 23.02 1,523 -0.12(-0.51%)
Aug 16, 2016 23.13 23.16 23.08 23.14 3,322 +0.22(+0.96%)
Aug 15, 2016 22.83 22.96 22.83 22.92 3,066 +0.29(+1.29%)
Aug 12, 2016 22.83 22.83 22.57 22.62 3,103 -0.27(-1.20%)
Aug 11, 2016 22.83 22.90 22.83 22.90 1,004 +0.27(+1.17%)
Aug 10, 2016 22.84 23.05 22.62 22.63 3,613 -0.46(-1.98%)
Aug 09, 2016 23.00 23.10 23.00 23.09 1,467 +0.04(+0.16%)
Aug 08, 2016 22.97 23.08 22.85 23.05 12,277 +0.69(+3.07%)
Aug 05, 2016 22.35 22.37 22.30 22.37 1,673 -0.27(-1.17%)
Aug 04, 2016 22.52 22.70 22.52 22.63 3,153 +0.06(+0.28%)
Aug 03, 2016 22.56 22.59 22.35 22.57 7,253 +0.25(+1.11%)
Aug 02, 2016 22.41 22.41 22.23 22.32 6,008 -0.06(-0.29%)
Aug 01, 2016 22.33 22.42 22.31 22.39 6,359 +0.04(+0.16%)
Jul 29, 2016 22.18 22.37 22.18 22.35 6,279 +0.30(+1.37%)
Jul 28, 2016 21.99 22.07 21.99 22.05 1,779 +0.12(+0.54%)
Jul 27, 2016 21.85 21.94 21.79 21.93 4,403 -0.17(-0.79%)
Jul 26, 2016 22.05 22.17 21.94 22.10 23,686 +0.45(+2.07%)
Jul 25, 2016 21.72 21.73 21.62 21.65 6,048 +0.07(+0.34%)
Jul 22, 2016 21.45 21.58 21.41 21.58 3,373 +0.07(+0.34%)
Jul 21, 2016 21.54 21.54 21.49 21.51 2,559 +0.13(+0.60%)
Jul 20, 2016 21.38 21.56 21.30 21.38 9,440 -0.29(-1.35%)
Jul 19, 2016 21.74 21.81 21.65 21.67 8,917 +0.28(+1.33%)
Jul 18, 2016 21.33 21.44 21.31 21.39 7,145 +0.06(+0.30%)
Jul 15, 2016 21.50 21.50 21.32 21.33 2,065 -0.09(-0.43%)
Jul 14, 2016 21.39 21.49 21.39 21.42 6,246 +0.03(+0.13%)
Jul 13, 2016 21.54 21.54 21.37 21.39 1,644 -0.29(-1.35%)
Jul 12, 2016 21.64 21.71 21.64 21.68 2,792 +0.42(+1.98%)
Jul 11, 2016 21.20 21.26 21.09 21.26 4,600 -0.18(-0.85%)
Jul 08, 2016 21.41 21.45 21.34 21.44 1,979 +0.33(+1.56%)
Jul 07, 2016 21.12 21.22 21.12 21.12 4,958 +0.16(+0.74%)
Jul 06, 2016 20.90 20.96 20.80 20.96 2,659 -0.26(-1.21%)
Jul 05, 2016 21.32 21.32 21.19 21.22 2,976 -0.59(-2.68%)
Jul 01, 2016 21.78 21.80 21.80 21.80 4,920 +0.12(+0.55%)
Jun 30, 2016 21.57 21.80 21.55 21.68 8,538 +0.23(+1.07%)
Jun 29, 2016 21.14 21.54 21.14 21.45 8,463 +0.69(+3.30%)
Jun 28, 2016 20.69 20.90 20.69 20.77 11,427 +0.07(+0.35%)
Jun 27, 2016 20.76 20.76 20.56 20.69 7,952 -0.38(-1.82%)
Jun 24, 2016 20.89 21.18 20.89 21.08 2,374 -0.32(-1.48%)
Jun 23, 2016 21.37 21.44 21.35 21.39 6,597 +0.08(+0.37%)
Jun 22, 2016 21.14 21.44 21.14 21.32 11,134 +0.54(+2.60%)
Jun 21, 2016 20.74 20.91 20.69 20.78 10,646 +0.53(+2.62%)
Jun 20, 2016 20.38 20.42 20.25 20.25 10,527 +0.05(+0.27%)
Jun 17, 2016 20.32 20.32 20.19 20.19 5,251 -0.24(-1.16%)
Jun 16, 2016 20.32 20.44 20.15 20.43 2,320 +0.08(+0.40%)
Jun 15, 2016 20.39 20.46 20.35 20.35 4,576 +0.18(+0.91%)
Jun 14, 2016 20.22 20.27 20.12 20.16 3,978 -0.38(-1.83%)
Jun 13, 2016 20.56 20.71 20.54 20.54 2,445 -0.30(-1.45%)
Jun 10, 2016 20.90 20.90 20.79 20.84 2,529 -0.48(-2.27%)
Jun 09, 2016 21.42 21.42 21.31 21.33 8,505 -0.11(-0.51%)
Jun 08, 2016 21.54 21.56 21.44 21.44 5,551 -0.80(-3.62%)
Jun 07, 2016 22.14 22.27 22.11 22.24 8,804 +0.11(+0.50%)
Jun 06, 2016 22.06 22.22 22.05 22.13 9,093 +0.32(+1.47%)
Jun 03, 2016 21.73 21.82 21.73 21.81 5,069 +0.23(+1.06%)
Jun 02, 2016 21.34 21.59 21.33 21.58 9,827 +0.20(+0.96%)
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.