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 (%)
Jan 31, 2018 31.45 31.45 31.10 31.13 5,030 -0.58(-1.84%)
Jan 30, 2018 31.73 31.71 31.71 1,576 -0.02(-0.06%)
Jan 29, 2018 32.03 32.03 31.70 31.73 7,863 -0.96(-2.93%)
Jan 26, 2018 32.50 32.69 32.32 32.69 10,685 +0.45(+1.39%)
Jan 25, 2018 32.19 32.30 32.19 32.24 2,845 +0.85(+2.71%)
Jan 24, 2018 31.64 31.64 31.39 31.39 1,992 -1.03(-3.18%)
Jan 23, 2018 32.59 32.59 32.42 32.42 2,300 -0.30(-0.91%)
Jan 22, 2018 32.83 32.91 32.72 32.72 10,022 +0.55(+1.72%)
Jan 19, 2018 32.07 32.17 32.06 32.17 1,491 -0.01(-0.03%)
Jan 18, 2018 32.23 32.23 32.03 32.17 1,128 -0.34(-1.04%)
Jan 17, 2018 32.32 32.58 32.32 32.51 3,838 +0.06(+0.17%)
Jan 16, 2018 32.68 32.91 32.40 32.46 5,069 -1.58(-4.65%)
Jan 12, 2018 34.04 34.04 34.04 0 +0.56(+1.68%)
Jan 11, 2018 33.80 33.80 33.38 33.48 5,831 -1.20(-3.46%)
Jan 10, 2018 34.89 34.89 34.61 34.67 7,158 -0.34(-0.96%)
Jan 09, 2018 34.84 35.02 34.80 35.01 9,071 +0.60(+1.74%)
Jan 08, 2018 34.18 34.41 34.18 34.41 11,975 +0.89(+2.64%)
Jan 05, 2018 34.26 34.26 33.39 33.53 3,988 +0.21(+0.62%)
Jan 04, 2018 32.70 33.32 32.70 33.32 9,973 +0.92(+2.83%)
Jan 03, 2018 32.32 32.53 32.32 32.40 4,821 +0.78(+2.46%)
Jan 02, 2018 31.25 31.62 31.25 31.62 8,158 +0.37(+1.19%)
Dec 29, 2017 31.25 31.25 31.25 0 +0.45(+1.46%)
Dec 28, 2017 31.02 31.20 30.48 30.80 14,459 +1.31(+4.44%)
Dec 27, 2017 29.45 29.49 29.31 29.49 5,173 +0.44(+1.51%)
Dec 26, 2017 29.18 29.21 29.05 29.05 2,726 +0.01(+0.03%)
Dec 22, 2017 29.35 29.35 28.99 29.04 1,817 -0.49(-1.65%)
Dec 21, 2017 29.19 29.57 29.19 29.53 11,902 +1.71(+6.15%)
Dec 20, 2017 27.86 27.88 27.80 27.82 1,402 +0.12(+0.45%)
Dec 19, 2017 27.76 27.77 27.69 27.69 928 -0.23(-0.84%)
Dec 18, 2017 27.79 27.94 27.79 27.93 2,399 -0.01(-0.03%)
Dec 15, 2017 27.69 27.94 27.48 27.94 20,342 +0.24(+0.88%)
Dec 14, 2017 28.07 28.07 27.69 27.69 2,758 +0.00(+0.00%)
Dec 13, 2017 28.07 28.07 27.69 27.69 3,141 +0.01(+0.03%)
Dec 12, 2017 27.81 27.81 27.63 27.68 3,258 -0.26(-0.94%)
Dec 11, 2017 27.76 28.04 27.76 27.95 5,651 +0.89(+3.28%)
Dec 08, 2017 27.04 27.12 27.04 27.06 2,460 +0.07(+0.24%)
Dec 07, 2017 26.94 27.06 26.94 26.99 4,704 +0.49(+1.84%)
Dec 06, 2017 26.51 26.51 26.51 26.51 337 -0.19(-0.71%)
Dec 05, 2017 26.80 26.80 26.65 26.69 2,234 -0.30(-1.10%)
Dec 04, 2017 26.85 27.05 26.85 26.99 3,397 +0.87(+3.33%)
Dec 01, 2017 26.05 26.12 26.02 26.12 1,784 +0.28(+1.09%)
Nov 30, 2017 25.84 25.84 25.84 25.84 257 -0.16(-0.61%)
Nov 29, 2017 25.86 26.00 25.86 26.00 1,198 +0.21(+0.80%)
Nov 28, 2017 25.79 25.79 25.77 25.79 2,285 -0.35(-1.32%)
Nov 27, 2017 25.90 26.15 25.90 26.14 1,077 +0.43(+1.67%)
Nov 24, 2017 25.66 25.78 25.66 25.71 2,290 +0.18(+0.69%)
Nov 22, 2017 25.60 25.60 25.52 25.53 3,594 -0.12(-0.47%)
Nov 21, 2017 25.54 25.65 25.54 25.65 1,152 +0.47(+1.86%)
Nov 20, 2017 25.05 25.19 25.05 25.19 2,329 +0.36(+1.43%)
Nov 17, 2017 25.27 25.27 24.79 24.83 13,238 -1.11(-4.29%)
Nov 16, 2017 26.12 26.12 25.83 25.94 4,933 -0.26(-0.99%)
Nov 15, 2017 26.24 26.24 26.20 26.20 1,060 -0.34(-1.28%)
Nov 14, 2017 26.52 26.57 26.52 26.54 4,575 -0.30(-1.12%)
Nov 13, 2017 26.82 26.84 26.82 26.84 813 -0.37(-1.38%)
Nov 10, 2017 27.27 27.27 27.20 27.22 653 +0.41(+1.54%)
Nov 09, 2017 26.84 26.84 26.79 26.80 2,243 +0.31(+1.17%)
Nov 08, 2017 26.58 26.58 26.50 26.50 1,114 -0.01(-0.05%)
Nov 07, 2017 26.45 26.51 26.44 26.51 1,132 +0.04(+0.15%)
Nov 06, 2017 26.53 26.57 26.47 26.47 1,936 -0.15(-0.56%)
Nov 03, 2017 26.47 26.62 26.47 26.62 428 -0.04(-0.14%)
Nov 02, 2017 26.70 26.70 26.56 26.65 2,007 -0.24(-0.90%)
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.