$21.54 +0.19 (%) Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

Feb. 12, 2016 | 09:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSH historical data

Date Open High Low Close Volume
2/11/201621.2221.3821.1821.358,528
2/10/201621.3121.4121.1421.283,138
2/9/201621.0121.1820.9321.125,820
2/8/201621.2621.4121.0621.278,170
2/5/201621.8221.9221.5521.596,385
2/4/201621.3522.1021.3521.8546,312
2/3/201620.9220.9220.5120.7354,782
2/2/201620.9420.9920.6920.705,899
2/1/201620.8620.8620.7220.805,689
1/29/201621.0721.1220.9721.126,645
1/28/201621.0521.1420.9521.1321,856
1/27/201621.1921.3520.9421.054,587
1/26/201621.3021.8521.3021.852,993
1/25/201621.5121.5221.3221.372,655
1/22/201621.4821.5621.3721.4610,671
1/21/201621.7122.1421.7121.946,152
1/20/201622.7422.7422.1522.6629,773
1/19/201623.3023.3022.9423.125,838
1/15/201622.9322.9522.6822.854,509
1/14/201623.4923.8023.3623.805,929
1/13/201623.6923.6923.0723.154,920
1/12/201623.9224.0623.8523.916,126
1/11/201623.6723.7023.3523.393,233
1/8/201623.8123.8723.4123.456,082
1/7/201623.3023.6223.1723.226,127
1/6/201624.3524.3924.2224.239,642
1/5/201624.2924.4324.2624.392,735
1/4/201624.0124.0323.8223.939,446
12/31/201524.8124.8424.6024.726,506
12/30/201524.7224.9324.7224.764,742
12/29/201525.0525.0524.9225.013,048
12/28/201524.9925.0124.8624.955,656
12/24/201525.3725.5025.3725.461,760
12/23/201525.4125.5525.3625.502,499
12/22/201525.4025.6825.3725.516,812
12/21/201524.9124.9924.7224.8311,936
12/18/201525.3725.5624.4024.5042,384
12/17/201525.7525.7525.4125.553,979
12/16/201525.8825.9325.5825.9310,462
12/15/201525.9926.0825.8825.995,623
12/14/201526.2226.6926.2226.5815,659
12/11/201525.0025.0224.8424.895,990
12/10/201525.3225.3225.1025.156,986
12/9/201525.3825.6225.2725.414,989
12/8/201525.1025.3124.8725.278,660
12/7/201525.4925.5625.2825.478,551
12/4/201525.1925.5725.1925.577,328
12/3/201525.6125.6124.7925.009,647
12/2/201525.7225.7225.4925.495,858
12/1/201525.7725.8925.7625.885,882
11/30/201525.0925.2825.0925.2810,947
11/27/201524.9825.0324.9524.982,693
11/25/201525.6925.7025.6325.642,233
11/24/201525.5925.7725.4325.709,077
11/23/201526.1926.4625.7526.2069,213
11/20/201525.6125.7325.5825.733,210
11/19/201525.4725.5125.3925.506,541
11/18/201525.1425.4225.1125.354,912
11/17/201524.9224.9324.8024.874,037
11/16/201524.6724.9824.6324.9312,652
11/13/201524.7424.7424.4724.6711,274
11/12/201524.2524.2523.9624.087,746
11/11/201525.5425.5825.3825.494,345
11/10/201525.3925.3925.2225.254,171
11/9/201525.3825.4225.1225.1811,540
11/6/201525.1325.2325.0625.185,665
11/5/201525.4225.5825.4225.512,950
11/4/201525.6625.7225.3725.3711,080
11/3/201525.0625.3025.0625.272,141
11/2/201525.2725.3925.1425.3913,670
10/30/201525.8125.9225.7625.849,253
10/29/201525.0325.1825.0325.126,131
10/28/201524.7125.2524.7125.005,869
10/27/201524.5724.6924.5424.626,691
10/26/201524.6924.6924.5624.635,448
10/23/201524.9925.3324.9225.186,032
10/22/201523.9524.3223.9524.327,950
10/21/201523.2223.4023.1323.1622,864
10/20/201523.4223.6223.4223.5713,309
10/19/201522.9623.2322.9023.0333,169
10/16/201522.3122.5622.3122.5210,896
10/15/201521.7622.0721.5022.0711,359
10/14/201521.4621.4721.3021.324,334
10/13/201521.7321.7321.4021.435,076
10/12/201521.5821.7021.5221.708,590
10/9/201521.3321.3621.1721.304,570
10/8/201521.0521.3821.0521.297,973
10/7/201521.4421.4721.1621.279,579
10/6/201521.1221.2221.0421.158,731
10/5/201521.0321.4221.0321.2812,662
10/2/201520.6121.1720.6021.1710,363
10/1/201520.1320.1619.9320.146,547
9/30/201520.0320.0319.8819.989,256
9/29/201519.6419.7519.5719.726,449
9/28/201519.9719.9719.6719.796,127
9/25/201520.7220.7219.9719.9710,481
9/24/201520.8220.9520.6620.957,602
9/23/201521.4021.4921.2621.373,907
9/22/201521.3021.4121.2321.323,475
9/21/201521.3921.5221.3221.4612,496
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center