$25.56 +0.17 (%) Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201625.7025.7925.4625.565,123
8/25/201625.4025.4025.2525.395,760
8/24/201624.9525.2224.8525.1119,810
8/23/201624.7724.8624.7724.791,929
8/22/201624.8024.9924.8024.952,220
8/19/201625.0525.2325.0025.122,949
8/18/201625.4625.7125.3725.633,195
8/17/201625.1825.2025.0425.171,393
8/16/201625.2925.3325.2425.303,038
8/15/201624.9625.1124.9625.062,804
8/12/201624.9724.9724.6824.742,838
8/11/201624.9725.0424.9725.04919
8/10/201624.9825.2124.7424.753,304
8/9/201625.1525.2625.1525.251,342
8/8/201625.1225.2424.9925.2111,227
8/5/201624.4424.4624.3824.461,530
8/4/201624.6324.8224.6324.752,884
8/3/201624.6724.7024.4424.686,633
8/2/201624.5124.5124.3124.415,495
8/1/201624.4224.5224.4024.485,816
7/29/201624.2524.4724.2524.445,742
7/28/201624.0524.1324.0524.111,627
7/27/201623.8923.9923.8323.984,027
7/26/201624.1124.2423.9924.1721,661
7/25/201623.7323.7623.6523.685,531
7/22/201623.4623.6023.4123.603,085
7/21/201623.5623.5623.5023.522,341
7/20/201623.3823.5823.2923.388,633
7/19/201623.7723.8523.6823.708,155
7/18/201623.3223.4423.3023.396,534
7/15/201623.5123.5123.3123.321,889
7/14/201623.3923.5023.3923.425,712
7/13/201623.5523.5523.3723.391,504
7/12/201623.6623.7423.6623.712,554
7/11/201623.1823.2523.0623.254,207
7/8/201623.4123.4623.3423.451,810
7/7/201623.1023.2123.0923.094,534
7/6/201622.8522.9222.7422.922,432
7/5/201623.3123.3123.1723.202,722
7/1/201623.8223.9323.8223.844,462
6/30/201623.5923.8423.5723.717,808
6/29/201623.1223.5623.1223.467,740
6/28/201622.6322.8622.6322.7110,450
6/27/201622.7022.7022.4822.637,272
6/24/201622.8423.1622.8423.052,171
6/23/201623.3723.4523.3523.406,033
6/22/201623.1223.4523.1223.3110,182
6/21/201622.6822.8722.6222.729,736
6/20/201622.2922.3322.1422.149,627
6/17/201622.2222.2222.0822.084,802
6/16/201622.2222.3522.0322.342,122
6/15/201622.3022.3722.2522.254,185
6/14/201622.1122.1722.0022.053,638
6/13/201622.4822.6522.4622.462,236
6/10/201622.8622.8622.7322.792,313
6/9/201623.4223.4223.3023.327,778
6/8/201623.5623.5823.4423.445,077
6/7/201624.2124.3524.1824.328,051
6/6/201624.1224.3024.1124.208,316
6/3/201623.7623.8623.7623.854,636
6/2/201623.3423.6123.3323.608,987
6/1/201623.2823.3823.2823.382,393
5/31/201623.4223.6923.4223.691,385
5/27/201623.3423.4723.3023.422,891
5/26/201623.9224.0023.9023.995,634
5/25/201624.0324.1123.9924.002,938
5/24/201624.0024.2324.0024.211,744
5/23/201623.9423.9923.8223.824,483
5/20/201624.0824.0824.0024.021,161
5/19/201623.8523.8723.7323.825,698
5/18/201623.9724.1223.9523.961,417
5/17/201624.0024.0023.8723.872,762
5/16/201623.8824.1323.8823.955,578
5/13/201623.8323.8823.5923.643,431
5/12/201623.9724.0223.7823.816,099
5/11/201624.1424.1424.0124.052,459
5/10/201624.1724.3124.1424.224,756
5/9/201625.1225.1324.9824.992,952
5/6/201624.8424.9624.7424.813,537
5/5/201625.4325.5825.3325.375,257
5/4/201624.8524.8524.6624.7510,266
5/3/201625.2125.2125.0525.075,442
5/2/201625.7425.7425.4625.5111,562
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center