$21.33 -0.11 (%) Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

Oct. 31, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSH historical data

Date Open High Low Close Volume
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
10/7/201420.1320.1319.9619.9910,823
10/6/201419.7719.8019.7119.715,664
10/3/201419.5619.6119.5319.564,433
10/2/201419.4219.4219.2319.3216,644
10/1/201419.5819.5819.4219.488,384
9/30/201419.6319.6619.5919.665,175
9/29/201419.7519.7819.6919.715,275
9/26/201419.7519.8219.6519.755,662
9/25/201419.9719.9719.7619.793,677
9/24/201419.9820.0119.8920.007,053
9/23/201419.3519.4419.3119.3418,169
9/22/201419.6219.6219.4619.465,818
9/19/201419.8719.8919.7219.737,332
9/18/201419.9920.0219.9619.965,160
9/17/201419.9720.0019.8119.8621,282
9/16/201419.8320.0419.8019.9918,571
9/15/201420.0520.0519.7519.7636,589
9/12/201420.2520.2519.9520.0423,233
9/11/201420.3120.4520.3120.4125,211
9/10/201420.2620.2920.1620.297,312
9/9/201420.7420.7420.5920.622,315
9/8/201420.7220.7420.6420.696,942
9/5/201420.6020.6620.5620.625,488
9/4/201420.9120.9420.8220.8713,059
9/3/201420.2820.8120.2820.6717,728
9/2/201420.0020.1619.9820.0826,440
8/29/201420.1020.2020.0920.1820,440
8/28/201420.2220.2920.1220.2523,266
8/27/201420.5920.6120.5220.578,197
8/26/201420.4020.5020.4020.436,472
8/25/201420.6120.6120.5020.5115,963
8/22/201420.8420.8920.7120.7416,993
8/21/201421.6721.8920.2321.5222,804
8/20/201421.7121.8221.6721.7315,737
8/19/201421.8421.9921.8421.9715,345
8/18/201421.6921.7521.6021.6915,508
8/15/201421.7921.8121.6421.7710,011
8/14/201421.9621.9621.7621.7922,561
8/13/201422.2422.3922.2222.3317,055
8/12/201422.0622.2321.5422.2154,328
8/11/201422.9123.1022.8723.1047,535
8/8/201422.7322.7422.4322.4841,764
8/7/201422.5922.6122.1922.2630,869
8/6/201422.7622.7622.6122.6547,621
8/5/201421.7721.8021.2821.7452,192
8/4/201420.5320.6020.4520.5118,786
8/1/201420.0520.1119.9720.0015,066
7/31/201420.1020.1520.0220.0613,576
7/30/201420.1820.1819.9619.9916,815
7/29/201419.9320.0019.8019.8015,104
7/28/201419.9020.0019.9019.9720,331
7/25/201419.5919.6819.5419.5720,845
7/24/201419.6120.0019.4819.9297,958
7/23/201419.0919.1119.0519.098,301
7/22/201418.9419.0018.8318.8914,422
7/21/201418.6418.7018.6218.6214,437
7/18/201419.0019.1319.0019.039,457
7/17/201418.8818.9318.6818.7117,675
7/16/201419.1119.1619.0319.0415,480
7/15/201419.1719.2018.8818.8867,023
7/14/201418.8018.8218.7518.786,587
7/11/201418.5518.6318.5518.6210,053
7/10/201418.5518.5718.4518.578,422
7/9/201418.5618.6318.5618.629,632
7/8/201418.8218.8218.7018.758,726
7/7/201418.9018.9818.8818.8814,912
7/3/201419.0019.0518.9619.017,852
7/2/201419.2719.3319.2419.2912,834
7/1/201418.6918.8118.6918.7813,658
6/30/201418.6618.7418.6218.6212,673
6/27/201418.3318.4018.3118.357,150
6/26/201418.3718.5018.3418.3517,526
6/25/201418.3018.3718.3018.3724,744
6/24/201418.1418.1818.0518.098,476
6/23/201418.0818.2018.0518.1615,872
6/20/201418.1818.2318.0518.0553,937
6/19/201418.1818.2518.1418.2317,982
6/18/201418.2718.3118.2118.3016,985
6/17/201418.3518.3818.2918.3414,501
6/16/201418.4418.4618.4118.4210,826
6/13/201418.3518.4418.3318.3915,593
6/12/201418.3518.4018.1818.1850,244
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center