$23.42 -0.57 (%) Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center