$31.27 0.00 (%) Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - NYSE

Apr. 20, 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
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
3/11/201523.9423.9423.7823.8310,499
3/10/201524.1224.2224.1124.115,376
3/9/201524.1024.2524.1024.166,153
3/6/201524.3324.3324.0624.1818,162
3/5/201524.5924.7024.5924.676,099
3/4/201524.6224.6824.5324.534,094
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center