$24.48 +0.70 (%) Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

Aug. 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
8/3/201524.5124.5524.3124.4822,387
7/31/201523.9424.0023.7723.788,253
7/30/201523.7823.8123.6423.758,701
7/29/201523.9124.2223.8724.0750,396
7/28/201522.9423.0722.8623.0711,551
7/27/201523.2523.2522.9823.0622,758
7/24/201524.9724.9724.6824.7325,641
7/23/201525.4525.4825.2225.3110,796
7/22/201524.8624.8624.6724.7610,611
7/21/201525.3325.3625.2325.235,081
7/20/201525.4225.5725.3425.439,623
7/17/201525.4025.5325.3325.5329,696
7/16/201524.7124.9624.7124.9623,511
7/15/201524.3324.3324.0924.0921,191
7/14/201524.5224.8324.2624.7725,741
7/13/201524.5424.6724.4224.4424,707
7/10/201524.1324.2224.0324.2179,071
7/9/201522.2222.4122.2022.2953,452
7/8/201520.3520.4519.9519.9547,859
7/7/201522.3922.3921.7622.1338,506
7/6/201523.1223.3823.0423.1158,387
7/2/201526.1726.3125.9425.9747,039
7/1/201527.3927.3927.0227.1114,944
6/30/201527.4327.4327.2027.3419,043
6/29/201527.5027.5527.0527.1743,396
6/26/201528.4328.5528.2128.2222,160
6/25/201529.8029.9229.6629.6811,173
6/24/201529.4429.6329.3929.399,070
6/23/201528.8328.9028.7728.827,820
6/22/201529.3729.5129.2929.3815,131
6/19/201530.2030.5630.2030.4952,100
6/18/201530.0330.2530.0230.2111,254
6/17/201529.1129.2829.0129.2219,281
6/16/201529.1929.2128.7628.9454,747
6/15/201531.2931.3931.2031.2433,132
6/12/201530.2530.4030.2430.403,780
6/11/201530.3930.4730.3030.4311,858
6/10/201530.1930.3830.1330.2411,255
6/9/201530.4130.5730.4130.4516,274
6/8/201532.7732.9232.7732.7721,789
6/5/201532.2032.3932.1332.3517,817
6/4/201531.3531.3531.1331.1814,689
6/3/201531.9531.9531.7831.829,706
6/2/201532.8533.0832.8532.924,433
6/1/201533.6833.8133.5833.6823,453
5/29/201532.9032.9232.6232.8025,624
5/28/201532.0732.0931.7732.0626,451
5/27/201532.6732.8532.6232.849,684
5/26/201532.9933.1032.7232.7415,280
5/22/201532.4332.6132.3832.5029,857
5/21/201532.2332.2832.0932.2010,279
5/20/201532.1532.1731.9832.1114,480
5/19/201532.9132.9932.5232.9125,061
5/18/201532.4632.5832.3732.4562,005
5/15/201532.0532.1132.0332.1013,376
5/14/201532.0632.1032.0032.0610,709
5/13/201532.1932.2931.9732.0016,581
5/12/201531.8632.0131.8431.9613,306
5/11/201532.1532.2331.9831.989,423
5/8/201531.5731.9531.5731.8726,156
5/7/201530.0130.1530.0130.1538,755
5/6/201531.7231.7231.1731.1817,711
5/5/201532.6532.8932.4832.5428,096
5/4/201534.5034.8534.0034.8047,166
5/1/201532.9533.1532.9533.139,337
4/30/201533.0333.0832.9333.0125,327
4/29/201532.7232.9432.7132.8124,528
4/28/201532.1132.4832.1132.3334,337
4/27/201532.3332.4332.0332.0837,839
4/24/201530.6230.6630.5530.5615,742
4/23/201531.2231.3031.1931.2217,377
4/22/201531.8031.8131.6831.8137,576
4/21/201530.8330.8330.5830.7533,204
4/20/201531.2331.5031.2031.2724,522
4/17/201531.8032.2731.0532.18197,796
4/16/201529.3929.5929.3529.5031,033
4/15/201528.5028.5428.3628.4235,217
4/14/201528.2828.3928.2328.2731,846
4/13/201529.1429.4628.9629.0583,996
4/10/201527.2127.5827.1827.4928,153
4/9/201526.7226.8826.5126.8044,955
4/8/201526.6027.0126.5926.9675,048
4/7/201525.3525.3724.7925.0260,434
4/6/201524.3024.5024.3024.438,910
4/2/201524.2924.3524.2524.3215,699
4/1/201523.5523.6123.5423.6010,593
3/31/201523.4023.4023.0423.1216,212
3/30/201523.8024.0323.7823.8146,411
3/27/201522.7222.7222.5222.5422,044
3/26/201523.5223.5223.3523.396,598
3/25/201524.6624.6623.9623.9620,551
3/24/201524.8624.8624.7424.7712,956
3/23/201524.8525.0624.7924.9223,248
3/20/201524.9625.1124.9625.0611,127
3/19/201524.8525.0624.8525.0222,689
3/18/201524.8425.2424.8425.1946,453
3/17/201524.8724.9624.6824.949,201
3/16/201524.4824.6424.4824.547,208
3/13/201524.0924.0924.0024.074,736
3/12/201523.8824.2723.8824.208,455
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!