Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- $22.00

up +0.02


17/4/2014 06:40 PM  |  NYSE : GSH  
Industries : Transportation / Railroads
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSH historical data

Date Open High Low Close Volume
4/17/201421.8722.0821.8522.008,194
4/16/201421.9222.0821.8921.988,355
4/15/201421.5921.6021.3921.537,207
4/14/201421.6621.6621.4221.495,170
4/11/201421.3521.4821.3421.4616,319
4/10/201421.6421.7121.4121.4112,456
4/9/201421.6921.8521.6421.745,063
4/8/201421.3321.4821.3121.3720,693
4/7/201421.4621.4621.3021.3512,582
4/4/201421.8922.0221.7221.7412,725
4/3/201421.4421.5021.3021.4224,694
4/2/201422.0022.1421.8922.1412,409
4/1/201421.0221.0620.9821.0610,558
3/31/201421.0921.1821.0221.1615,325
3/28/201421.4021.5621.4021.467,879
3/27/201421.4721.4721.2021.3010,435
3/26/201421.5821.5821.4221.474,818
3/25/201421.5721.5821.4621.5410,985
3/24/201422.0322.0321.8521.8612,444
3/21/201421.9922.1621.9021.9522,747
3/20/201421.7121.7321.5721.6421,538
3/19/201420.7520.8320.5720.6118,461
3/18/201420.8820.9120.6420.6429,562
3/17/201420.4520.6420.4420.4410,344
3/14/201420.4320.5820.4220.446,413
3/13/201420.8920.8920.5120.6610,030
3/12/201421.0321.0920.9321.0511,713
3/11/201421.5521.6321.3421.347,656
3/10/201421.5821.6121.2421.4624,116
3/7/201422.4422.4422.2422.266,077
3/6/201422.8722.9522.7722.937,611
3/5/201422.7722.8922.7022.893,511
3/4/201422.6522.7222.6522.717,324
3/3/201422.3322.4722.2922.387,793
2/28/201422.3422.5122.3422.378,475
2/27/201422.3222.4422.2522.318,548
2/26/201422.2922.4422.2022.3110,445
2/25/201422.3422.4822.1622.1613,282
2/24/201422.1622.3422.1622.2014,434
2/21/201422.8423.0322.8422.8918,125
2/20/201423.0123.1222.8623.1212,832
2/19/201422.9023.0522.7422.8815,906
2/18/201423.0223.3022.9022.9744,895
2/14/201423.5223.8323.3323.7651,354
2/13/201421.7021.8621.4121.7921,194
2/12/201422.2422.2521.9422.0212,096
2/11/201421.5121.8021.5021.7216,609
2/10/201421.1021.2221.0421.057,948
2/7/201420.9921.1220.8520.8521,779
2/6/201420.6820.8820.6820.7427,011
2/5/201420.9521.0320.8720.8715,369
2/4/201420.9121.0820.9020.9911,425
2/3/201421.1921.1920.6220.6229,084
1/31/201421.0621.2320.9821.1033,267
1/30/201421.3021.3821.1921.2028,597
1/29/201420.5021.0620.5020.7023,645
1/28/201420.3020.5520.3020.4818,028
1/27/201420.3620.4520.0520.0545,397
1/24/201421.0621.0620.7020.7018,130
1/23/201421.4121.4120.8921.1535,381
1/22/201419.9720.1819.9520.1818,433
1/21/201420.1320.1519.9820.0822,611
1/17/201419.9920.3119.9019.9526,533
1/16/201420.2320.2620.1520.1921,311
1/15/201420.2820.5720.1520.4656,107
1/14/201421.4521.6021.2821.586,893
1/13/201421.5421.5521.2321.2315,335
1/10/201421.5821.6821.5421.6522,650
1/9/201421.4621.4621.2621.3337,359
1/8/201422.0522.1121.8821.8821,871
1/7/201422.1822.2922.0922.1533,885
1/6/201422.1522.1521.9721.9776,696
1/3/201423.6223.6823.3323.3425,263
1/2/201423.6023.6723.3923.4015,404
12/31/201323.0123.1523.0123.104,796
12/30/201322.9023.1422.9022.993,909
12/27/201322.8923.0422.8822.978,022
12/26/201323.4923.4923.0923.1011,450
12/24/201323.1723.3723.1723.269,555
12/23/201322.9522.9522.7322.8710,163
12/20/201322.9623.1722.9623.019,588
12/19/201322.9923.1822.9223.017,892
12/18/201323.2923.4523.0323.3317,950
12/17/201322.9422.9422.7222.7217,172
12/16/201322.4822.5722.1522.2820,890
12/13/201321.2521.2721.0321.1118,735
12/12/201321.7521.9321.6621.7621,117
12/11/201322.7022.7021.8421.84116,336
12/10/201322.8023.0322.7522.9918,923
12/9/201323.3223.3222.8322.8830,613
12/6/201323.9724.2323.9724.2011,269
12/5/201324.2224.3423.5723.7616,608
12/4/201324.2224.2724.0524.2211,288
12/3/201324.6024.6024.4324.5810,911
12/2/201324.9725.0924.9024.9311,989
11/29/201324.7024.7524.4824.6310,154
11/27/201325.3125.5525.2525.518,812
11/26/201325.3625.3625.1425.2219,929
11/25/201325.7625.8425.3925.4713,173
11/22/201325.5925.6125.4125.5230,497
Trading Center