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 (%)
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%)
May 01, 2020 9.635 9.827 9.559 9.559 24,270 +0.10(+1.01%)
Apr 30, 2020 9.846 10.08 9.463 9.463 37,279 +0.05(+0.51%)
Apr 29, 2020 9.932 9.981 9.415 9.415 39,422 -0.11(-1.20%)
Apr 28, 2020 9.645 9.817 9.444 9.530 106,158 +0.21(+2.26%)
Apr 27, 2020 9.683 9.683 9.320 9.320 26,042 -0.09(-0.91%)
Apr 24, 2020 9.377 9.473 9.377 9.406 9,624 -0.01(-0.10%)
Apr 23, 2020 9.588 9.588 9.406 9.415 25,624 -0.14(-1.50%)
Apr 22, 2020 9.396 9.559 9.301 9.559 33,179 +0.16(+1.73%)
Apr 21, 2020 9.654 9.654 9.296 9.396 32,897 -0.32(-3.25%)
Apr 20, 2020 9.702 9.788 9.587 9.712 29,089 -0.02(-0.20%)
Apr 17, 2020 10.11 10.11 9.731 9.731 29,082 -0.03(-0.29%)
Apr 16, 2020 9.597 9.769 9.597 9.760 15,819 +0.10(+0.99%)
Apr 15, 2020 9.846 9.846 9.645 9.664 14,176 -0.27(-2.69%)
Apr 14, 2020 10.01 10.11 9.798 9.932 79,444 -0.05(-0.48%)
Apr 13, 2020 9.807 10.04 9.807 9.979 21,089 +0.17(+1.75%)
Apr 09, 2020 10.03 10.03 9.803 9.807 54,504 -0.25(-2.47%)
Apr 08, 2020 9.674 10.06 9.674 10.06 12,171 +0.39(+4.06%)
Apr 07, 2020 9.683 9.989 9.664 9.664 17,848 +0.11(+1.10%)
Apr 06, 2020 9.626 9.779 9.559 9.559 17,435 -0.11(-1.09%)
Apr 03, 2020 9.865 9.865 9.645 9.664 11,507 -0.03(-0.30%)
Apr 02, 2020 9.683 9.827 9.568 9.693 18,828 -0.10(-0.98%)
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.