$25.49 +1.93 (%) Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - New York Stock Exchange, Inc.

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSH historical data

Date Open High Low Close Volume
4/29/201625.4025.6825.4025.4918,297
4/28/201623.5423.7823.5123.567,253
4/27/201622.3122.5522.3022.5311,028
4/26/201622.5022.5022.3222.467,730
4/25/201623.0523.1523.0423.132,512
4/22/201623.1223.1623.0323.043,261
4/21/201623.5223.5223.3023.317,091
4/20/201624.0624.1824.0024.098,311
4/19/201624.0624.2424.0624.184,819
4/18/201623.7223.8823.6023.884,099
4/15/201623.8923.9223.7523.802,149
4/14/201623.8423.8423.6823.754,307
4/13/201624.3324.4524.2724.338,650
4/12/201623.5023.8723.5023.785,759
4/11/201623.4023.5523.2823.328,458
4/8/201622.7522.7522.5422.584,190
4/7/201622.6622.6722.4522.465,441
4/6/201622.4222.7122.3922.7112,266
4/5/201621.4521.9521.4521.7211,588
4/4/201621.4621.6021.4121.412,301
4/1/201621.2721.6521.2221.5513,170
3/31/201621.4221.5121.3621.415,008
3/30/201621.2821.3821.1921.259,469
3/29/201621.0421.2921.0021.015,191
3/28/201620.8021.1620.6520.996,450
3/24/201620.8421.0020.7120.868,858
3/23/201621.3121.3421.0221.0526,306
3/22/201621.7621.8521.7221.747,379
3/21/201621.4521.9521.4521.959,427
3/18/201621.1021.1320.9521.063,870
3/17/201621.2221.3421.1221.343,547
3/16/201621.3421.5621.2921.562,263
3/15/201621.2421.3321.1221.333,630
3/14/201621.6421.6921.5821.641,651
3/11/201621.6121.7621.6121.763,494
3/10/201621.4621.5021.2121.417,711
3/9/201622.8322.9121.6221.7523,135
3/8/201623.0523.1023.0123.011,452
3/7/201623.6223.6223.2623.3512,148
3/4/201623.6324.0523.6324.054,817
3/3/201622.9323.1222.9023.074,935
3/2/201622.6823.3122.6823.314,353
3/1/201622.3522.6222.3522.602,689
2/29/201622.2222.2222.1722.181,565
2/26/201622.5422.5422.2522.313,508
2/25/201622.4622.5822.3122.534,942
2/24/201623.0023.3122.9423.3113,974
2/23/201623.4323.4623.1423.2311,860
2/22/201623.4923.7523.4923.684,282
2/19/201623.1023.1623.0723.152,502
2/18/201623.2823.2823.0123.077,776
2/17/201622.7323.0422.7323.048,931
2/16/201622.3622.3722.1922.365,220
2/12/201621.2121.8121.2121.8110,240
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center