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 (%)
Oct 31, 2017 27.10 27.19 27.10 27.15 1,779 +0.15(+0.55%)
Oct 30, 2017 27.05 27.12 26.99 27.00 1,406 -0.45(-1.64%)
Oct 27, 2017 27.45 27.45 27.45 27.45 479 -0.22(-0.81%)
Oct 26, 2017 27.43 27.74 27.43 27.67 2,072 +0.91(+3.40%)
Oct 25, 2017 26.64 26.76 26.64 26.76 809 -0.09(-0.32%)
Oct 24, 2017 26.83 26.89 26.83 26.85 2,554 +0.10(+0.38%)
Oct 23, 2017 26.94 26.94 26.75 26.75 818 -0.40(-1.48%)
Oct 20, 2017 27.10 27.15 27.10 27.15 1,657 +0.25(+0.92%)
Oct 19, 2017 26.91 26.92 26.86 26.90 2,704 +0.17(+0.62%)
Oct 18, 2017 26.86 26.86 26.57 26.74 6,127 -0.56(-2.06%)
Oct 17, 2017 27.41 27.41 27.30 27.30 557 -0.28(-1.02%)
Oct 16, 2017 27.65 27.66 27.56 27.58 1,001 +0.13(+0.48%)
Oct 13, 2017 27.47 27.47 27.45 27.45 748 -0.06(-0.21%)
Oct 12, 2017 27.51 27.57 27.49 27.51 1,390 -0.15(-0.54%)
Oct 11, 2017 27.64 27.67 27.58 27.66 1,675 -0.24(-0.87%)
Oct 10, 2017 27.92 27.92 27.85 27.90 1,854 -0.07(-0.24%)
Oct 09, 2017 27.91 27.96 27.91 27.96 2,267 -0.10(-0.37%)
Oct 06, 2017 28.08 28.09 28.07 28.07 2,165 -0.16(-0.57%)
Oct 05, 2017 28.26 28.26 28.20 28.23 2,061 +0.13(+0.46%)
Oct 04, 2017 28.16 28.16 28.10 28.10 1,794 -0.26(-0.91%)
Oct 03, 2017 28.15 28.40 28.15 28.36 11,168 +0.95(+3.48%)
Oct 02, 2017 27.25 27.41 27.25 27.40 1,949 +0.12(+0.43%)
Sep 29, 2017 27.09 27.29 27.09 27.29 2,104 +0.48(+1.81%)
Sep 28, 2017 26.74 26.80 26.72 26.80 2,731 +0.07(+0.28%)
Sep 27, 2017 26.68 26.79 26.68 26.73 3,082 -0.01(-0.05%)
Sep 26, 2017 26.76 26.79 26.73 26.74 2,781 +0.60(+2.30%)
Sep 25, 2017 26.95 26.95 26.14 26.14 21,540 -1.18(-4.32%)
Sep 22, 2017 27.19 27.33 27.17 27.32 14,044 +0.05(+0.17%)
Sep 21, 2017 27.38 27.38 27.27 27.27 1,219 -0.33(-1.18%)
Sep 20, 2017 27.60 27.67 27.50 27.60 5,052 -0.01(-0.03%)
Sep 19, 2017 27.59 27.74 27.57 27.61 10,216 +1.28(+4.87%)
Sep 18, 2017 26.22 26.35 26.17 26.33 14,131 +0.10(+0.39%)
Sep 15, 2017 26.08 26.46 26.08 26.22 10,663 +0.50(+1.93%)
Sep 14, 2017 25.62 25.73 25.62 25.73 2,696 +0.00(+0.00%)
Sep 13, 2017 25.76 25.76 25.64 25.73 1,720 -0.31(-1.19%)
Sep 12, 2017 26.09 26.09 26.04 26.04 1,568 -0.13(-0.50%)
Sep 11, 2017 26.12 26.17 26.12 26.17 5,142 +0.53(+2.08%)
Sep 08, 2017 25.62 25.65 25.62 25.64 1,327 +0.03(+0.11%)
Sep 07, 2017 25.37 25.68 25.37 25.61 5,006 +0.57(+2.26%)
Sep 06, 2017 25.13 25.13 25.04 25.04 1,091 +0.03(+0.13%)
Sep 05, 2017 25.04 25.05 24.98 25.01 1,171 +0.03(+0.11%)
Sep 01, 2017 25.12 25.12 24.95 24.98 2,178 -0.41(-1.62%)
Aug 31, 2017 25.34 25.43 25.34 25.39 933 +0.11(+0.44%)
Aug 30, 2017 25.37 25.37 25.28 25.28 726 -0.09(-0.37%)
Aug 29, 2017 25.26 25.40 25.26 25.37 1,171 +0.20(+0.78%)
Aug 28, 2017 25.14 25.18 25.13 25.18 2,301 -0.01(-0.04%)
Aug 25, 2017 25.27 25.34 25.17 25.19 12,368 +0.02(+0.07%)
Aug 24, 2017 25.57 25.57 25.17 25.17 15,434 -0.54(-2.11%)
Aug 23, 2017 25.89 25.89 25.64 25.71 1,513 -0.06(-0.22%)
Aug 22, 2017 26.10 26.10 25.65 25.77 9,903 -0.38(-1.47%)
Aug 21, 2017 25.78 26.16 25.78 26.15 5,459 +1.03(+4.10%)
Aug 18, 2017 25.15 25.18 25.12 25.12 4,741 +0.00(+0.02%)
Aug 17, 2017 25.23 25.23 25.12 25.12 6,509 -0.30(-1.19%)
Aug 16, 2017 25.37 25.46 25.34 25.42 4,217 +0.29(+1.16%)
Aug 15, 2017 25.25 25.25 25.07 25.13 5,178 -0.12(-0.46%)
Aug 14, 2017 25.05 25.25 25.05 25.24 4,571 +0.02(+0.07%)
Aug 11, 2017 25.17 25.29 25.17 25.22 5,317 +0.12(+0.48%)
Aug 10, 2017 25.36 25.36 25.08 25.10 5,875 +0.15(+0.60%)
Aug 09, 2017 24.87 24.96 24.87 24.95 1,775 +0.54(+2.20%)
Aug 08, 2017 24.41 24.42 24.34 24.41 2,750 -0.15(-0.62%)
Aug 07, 2017 24.63 24.63 24.48 24.57 2,944 -0.29(-1.18%)
Aug 04, 2017 24.78 24.86 24.78 24.86 1,613 +0.63(+2.59%)
Aug 03, 2017 24.20 24.30 24.19 24.23 3,878 +0.11(+0.45%)
Aug 02, 2017 24.19 24.23 24.12 24.12 2,083 -0.20(-0.80%)
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.