Recent Quotes (30 days)

You have no recent quotes
chg | %

Guangshen Railway Co. Ltd (ADR) historical prices

   Watch this stock

Historical chart

    33.18 
    29.47 
    25.76 
 Apr 25, 2016 Apr 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 21, 2017 30.54 30.54 30.36 30.40 2,419
Apr 20, 2017 30.72 30.72 30.42 30.48 2,190
Apr 19, 2017 30.70 30.72 30.51 30.51 3,340
Apr 18, 2017 31.04 31.04 30.85 30.90 3,079
Apr 17, 2017 31.44 31.44 31.06 31.27 5,219
Apr 13, 2017 31.30 31.40 31.28 31.28 1,070
Apr 12, 2017 31.10 31.11 31.04 31.06 4,029
Apr 11, 2017 31.41 31.41 31.10 31.10 2,114
Apr 10, 2017 31.25 31.35 31.22 31.28 2,038
Apr 7, 2017 31.35 31.50 31.35 31.44 1,460
Apr 6, 2017 31.50 31.60 31.49 31.55 1,401
Apr 5, 2017 31.24 31.28 31.22 31.22 3,180
Apr 4, 2017 30.08 30.35 30.08 30.30 4,535
Apr 3, 2017 30.09 30.28 30.09 30.24 2,986
Mar 31, 2017 30.13 30.20 30.10 30.18 5,504
Mar 30, 2017 30.48 30.52 30.43 30.47 6,426
Mar 29, 2017 32.34 32.34 31.82 31.89 9,217
Mar 28, 2017 32.25 32.30 32.13 32.29 2,889
Mar 27, 2017 32.25 32.25 32.00 32.04 2,235
Mar 24, 2017 32.10 32.25 32.10 32.16 1,825
Mar 23, 2017 31.90 31.96 31.89 31.95 1,263
Mar 22, 2017 31.61 31.74 31.57 31.71 3,763
Mar 21, 2017 31.97 31.97 31.63 31.70 5,430
Mar 20, 2017 31.96 31.96 31.87 31.87 1,176
Mar 17, 2017 32.07 32.20 32.07 32.10 2,825
Mar 16, 2017 31.77 31.89 31.73 31.87 2,108
Mar 15, 2017 31.36 31.59 31.26 31.45 3,336
Mar 14, 2017 31.47 31.52 31.47 31.52 1,114
Mar 13, 2017 31.21 31.41 31.21 31.41 1,661
Mar 10, 2017 31.30 31.38 31.20 31.31 5,347