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 (%)
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%)
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.