Guangshen Railway Shs Sponsored American Deposit Receipt Repr 50 Shs -H- $20.74

down -0.78


22/8/2014 04:02 PM  |  NYSE : GSH  
Industries : Transportation / Railroads
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSH historical data

Date Open High Low Close Volume
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
6/11/201418.5018.5618.5018.5414,038
6/10/201418.7918.7918.6518.7915,440
6/9/201418.3818.6218.3718.6224,456
6/6/201418.5118.5818.5018.5813,015
6/5/201418.4718.6318.4018.6316,937
6/4/201418.5018.6418.4418.6121,617
6/3/201418.5019.1018.5019.0350,927
6/2/201418.4418.5218.3218.5124,319
5/30/201419.0019.0818.9319.0832,241
5/29/201418.7118.7718.6818.7315,843
5/28/201418.6818.7618.6218.7628,829
5/27/201418.4719.0518.4418.5525,494
5/23/201418.6318.7618.6118.7615,512
5/22/201418.1018.2518.1018.2511,170
5/21/201418.1418.2318.1018.1818,838
5/20/201418.2718.3018.1218.2928,543
5/19/201418.4418.5018.3818.4515,571
5/16/201418.6118.6818.5818.6817,399
5/15/201418.8518.8918.7818.8319,662
5/14/201418.7518.7518.5718.5717,185
5/13/201418.6318.7818.6118.7320,848
5/12/201418.6718.7618.6318.7613,940
5/9/201418.5618.5718.5018.5316,319
5/8/201418.7218.7518.5618.5621,126
5/7/201418.9318.9618.8218.9615,429
5/6/201419.2519.3919.2319.239,651
5/5/201419.2419.4019.1919.3527,419
5/2/201419.1119.2319.1019.2313,355
5/1/201418.9019.0118.9018.9912,245
4/30/201418.8918.9918.8018.9420,394
4/29/201418.5618.5918.4818.5543,469
4/28/201418.5218.5818.3718.5256,185
4/25/201419.7519.9519.7519.8829,702
4/24/201421.0521.0520.8220.929,424
4/23/201421.4321.4321.2421.277,363
4/22/201421.7221.8221.7121.754,622
4/21/201421.9221.9221.7321.8012,042
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
Trading Center