$28.18 +0.27 (%) Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- - New York Stock Exchange, Inc.

Dec. 5, 2016 | 12:59 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
12/2/201627.7927.9427.7927.9111,322
12/1/201626.3726.3926.2326.335,288
11/30/201626.4226.4726.3526.364,469
11/29/201626.2126.3526.1926.213,840
11/28/201625.7725.8225.7525.753,768
11/25/201625.6525.7625.5825.592,397
11/23/201626.1126.2026.0626.093,703
11/22/201627.0127.0126.9126.914,272
11/21/201626.5026.6026.4126.503,163
11/18/201626.7626.7626.6026.705,526
11/17/201626.9926.9926.8726.87996
11/16/201626.8426.9026.7726.831,645
11/15/201627.2027.3727.2027.315,330
11/14/201627.2727.2927.2027.259,801
11/11/201626.7426.9026.7026.855,619
11/10/201627.3327.3327.0227.153,559
11/9/201627.3727.5027.3127.424,783
11/8/201627.5227.9927.5227.7510,489
11/7/201626.9427.2626.9427.203,953
11/4/201626.2926.2926.1626.215,348
11/3/201626.6726.6726.5626.603,192
11/2/201626.3926.4126.2526.335,397
11/1/201627.0227.0326.7826.994,464
10/31/201627.4927.5627.3927.4810,197
10/28/201627.5427.8227.4927.604,495
10/27/201627.2927.2927.1727.222,408
10/26/201627.4627.4927.0827.1212,701
10/25/201627.6227.7127.4127.574,010
10/24/201628.2928.4428.2228.304,697
10/21/201627.6527.7827.6527.78936
10/20/201627.6827.7127.5927.671,567
10/19/201627.7127.8027.5827.765,490
10/18/201627.4127.5427.4127.485,055
10/17/201626.9926.9926.8226.892,930
10/14/201627.0427.2426.8226.853,046
10/13/201626.5626.5926.3926.514,907
10/12/201627.0327.0526.9627.05687
10/11/201626.7826.8726.6626.855,235
10/10/201626.4926.7526.4926.685,151
10/7/201626.4526.5426.4526.54619
10/6/201626.6826.6826.5226.65810
10/5/201626.5026.7126.5026.712,084
10/4/201626.2926.4126.1026.186,486
10/3/201625.8425.8425.7125.794,106
9/30/201625.8926.1525.8926.1413,724
9/29/201626.3326.3826.0026.097,441
9/28/201625.7825.7825.5225.741,848
9/27/201625.5625.8525.4625.563,333
9/26/201625.9525.9525.7225.923,049
9/23/201626.5326.5326.3626.361,638
9/22/201626.7626.7626.6026.658,249
9/21/201626.6026.8526.5226.824,357
9/20/201626.6726.6726.4526.472,288
9/19/201626.7926.8626.7926.861,620
9/16/201626.7026.8926.7026.832,672
9/15/201626.6926.9726.6926.974,819
9/14/201626.2026.2126.1026.107,591
9/13/201626.5926.5926.3626.492,261
9/12/201626.6226.7526.4526.714,554
9/9/201627.5127.5127.1827.213,964
9/8/201626.8026.8526.7226.832,509
9/7/201627.1527.2227.0327.032,946
9/6/201627.1527.1526.9327.055,947
9/2/201627.1027.2827.1027.249,663
9/1/201626.3326.3326.1126.303,740
8/31/201626.7926.8426.6426.725,285
8/30/201626.6726.7326.5826.739,790
8/29/201625.2325.4625.2325.404,696
8/26/201625.7025.7925.4625.565,123
8/25/201625.4025.4025.2525.395,760
8/24/201624.9525.2224.8525.1119,810
8/23/201624.7724.8624.7724.791,929
8/22/201624.8024.9924.8024.952,220
8/19/201625.0525.2325.0025.122,949
8/18/201625.4625.7125.3725.633,195
8/17/201625.1825.2025.0425.171,393
8/16/201625.2925.3325.2425.303,038
8/15/201624.9625.1124.9625.062,804
8/12/201624.9724.9724.6824.742,838
8/11/201624.9725.0424.9725.04919
8/10/201624.9825.2124.7424.753,304
8/9/201625.1525.2625.1525.251,342
8/8/201625.1225.2424.9925.2111,227
8/5/201624.4424.4624.3824.461,530
8/4/201624.6324.8224.6324.752,884
8/3/201624.6724.7024.4424.686,633
8/2/201624.5124.5124.3124.415,495
8/1/201624.4224.5224.4024.485,816
7/29/201624.2524.4724.2524.445,742
7/28/201624.0524.1324.0524.111,627
7/27/201623.8923.9923.8323.984,027
7/26/201624.1124.2423.9924.1721,661
7/25/201623.7323.7623.6523.685,531
7/22/201623.4623.6023.4123.603,085
7/21/201623.5623.5623.5023.522,341
7/20/201623.3823.5823.2923.388,633
7/19/201623.7723.8523.6823.708,155
7/18/201623.3223.4423.3023.396,534
7/15/201623.5123.5123.3123.321,889
7/14/201623.3923.5023.3923.425,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center