$25.07 -0.16 (%) Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSH historical data

Date Open High Low Close Volume
3/3/201525.2125.2125.0325.078,615
3/2/201525.1925.2425.1525.235,225
2/27/201525.2225.2225.1825.184,598
2/26/201525.1025.1525.0625.065,980
2/25/201525.2225.2225.1425.145,862
2/24/201525.3025.3525.2925.303,267
2/23/201524.6024.7224.6024.675,283
2/20/201524.4524.5624.4024.5613,864
2/19/201524.4524.5824.4524.513,264
2/18/201524.5624.5624.4424.5418,741
2/17/201524.8024.8024.5724.5744,569
2/13/201525.2225.2224.9324.9570,711
2/12/201525.2425.3025.1825.2211,306
2/11/201524.5724.5824.5224.582,726
2/10/201524.5924.6524.5324.627,424
2/9/201524.3324.3324.2524.256,320
2/6/201524.5824.5824.3324.344,137
2/5/201524.7324.8524.7324.851,540
2/4/201524.9725.0124.9424.955,998
2/3/201524.7324.7924.6324.775,757
2/2/201524.9324.9324.6424.768,233
1/30/201525.7325.8125.6125.624,352
1/29/201526.0026.0025.8425.9413,433
1/28/201525.0625.1024.8624.866,107
1/27/201525.1625.2125.0825.158,730
1/26/201525.0825.1525.0025.058,701
1/23/201524.8224.9224.7124.7112,291
1/22/201525.0925.2425.0925.2214,395
1/21/201525.0925.4725.0925.4723,080
1/20/201525.2125.2124.6324.7115,819
1/16/201525.4225.5325.3125.5126,241
1/15/201524.6824.7424.4124.4112,957
1/14/201524.7124.7424.6124.7417,642
1/13/201523.9824.5623.9824.3619,777
1/12/201523.9124.0123.7423.7411,513
1/9/201524.0724.1623.8623.8920,998
1/8/201525.2225.2925.1925.2713,656
1/7/201525.4325.4925.3625.3819,824
1/6/201525.1725.1724.8624.9014,840
1/5/201525.4425.4525.2425.2622,051
1/2/201524.4724.4924.2724.4522,168
12/31/201424.2824.3424.1324.1316,446
12/30/201424.1324.1324.0024.026,432
12/29/201424.3124.3324.2424.2411,056
12/26/201424.1924.3424.1324.2912,008
12/24/201423.9523.9523.7823.789,142
12/23/201424.5224.5224.3724.416,056
12/22/201424.4224.6624.4224.5917,646
12/19/201423.9124.1023.8824.1023,075
12/18/201423.5823.6323.4923.5610,001
12/17/201423.3623.5523.2323.5018,419
12/16/201423.2723.5023.2123.4631,015
12/15/201423.4923.4923.2023.2027,118
12/12/201422.0522.5022.0522.3014,987
12/11/201422.3922.4422.2822.2814,878
12/10/201422.2522.2922.0322.0822,203
12/9/201422.2222.2322.0022.0528,933
12/8/201421.9321.9821.7221.7212,568
12/5/201421.9821.9921.8221.9924,785
12/4/201421.7021.7021.5221.6114,977
12/3/201421.5021.5221.4321.5017,965
12/2/201421.4321.4421.1021.3017,049
12/1/201421.0221.0220.8020.8610,342
11/28/201421.3921.4421.1221.159,436
11/26/201421.4521.4721.3721.417,435
11/25/201421.4221.4921.3121.315,857
11/24/201421.4021.4021.2121.216,160
11/21/201421.2821.4021.2721.3012,582
11/20/201420.6920.7720.6420.704,570
11/19/201420.6820.7920.6220.7610,079
11/18/201421.1021.1020.9120.9224,858
11/17/201421.4421.4821.3921.4011,717
11/14/201422.1222.2122.0622.2123,145
11/13/201421.5721.9921.5121.8241,064
11/12/201421.4421.5221.4221.467,771
11/11/201421.5121.5821.4221.4520,783
11/10/201421.5921.6821.4921.4919,551
11/7/201420.5120.5220.4120.462,403
11/6/201420.6420.7320.6220.693,418
11/5/201420.5520.6320.5520.629,184
11/4/201421.3121.3921.3121.334,727
11/3/201421.2421.2721.1321.1311,119
10/31/201421.4321.4321.3021.339,396
10/30/201421.4121.5221.4121.4420,340
10/29/201420.2120.2220.0420.046,506
10/28/201420.2420.3420.2320.3110,572
10/27/201419.7019.7019.5719.685,842
10/24/201419.9519.9819.8519.951,994
10/23/201419.9720.0519.9519.976,027
10/22/201420.1020.1620.0120.026,282
10/21/201420.0420.1620.0320.1012,925
10/20/201419.9319.9519.9019.927,073
10/17/201419.8219.9919.7019.9252,881
10/16/201419.4619.7019.4619.6710,406
10/15/201419.7719.8519.5319.8513,429
10/14/201419.6819.7519.6319.709,073
10/13/201419.8719.8719.6519.7211,420
10/10/201420.2020.2020.0120.056,375
10/9/201420.4620.4620.2420.3517,093
10/8/201420.1520.3320.0920.3110,277
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center