Guangshen Railway Company Limited (GSH) Historical Stock Data

Historical Data

In the past 30 trading days, GSH is down -0.38% a day on average. There have been 10 days where Guangshen Railway Company Limited closed green and 20 days where GSH closed red.

Date	Open	Close	Change	Low	High	Volume
2021-01-28	9.20	9.18	↓$0.02 (-0.22%)	9.10	9.24	15.11K
2021-01-27	9.16	9.15	↓$0.01 (-0.11%)	9.10	9.24	24.44K
2021-01-26	9.35	9.22	↓$0.13 (-1.39%)	9.18	9.35	52.65K
2021-01-25	9.40	9.30	↓$0.10 (-1.06%)	9.27	9.40	18.60K
2021-01-22	9.74	9.50	↓$0.24 (-2.46%)	9.50	9.74	11.54K
2021-01-21	9.87	9.90	↑$0.03 (0.26%)	9.82	9.95	6.74K
2021-01-20	9.80	9.84	↑$0.04 (0.43%)	9.80	9.85	67.18K
2021-01-19	9.80	9.76	↓$0.04 (-0.42%)	9.75	10.00	10.46K
2021-01-15	9.31	9.20	↓$0.11 (-1.18%)	9.17	9.40	7.86K
2021-01-14	9.42	9.34	↓$0.08 (-0.85%)	9.22	9.45	90.43K
2021-01-13	9.41	9.39	↓$0.02 (-0.21%)	9.37	9.51	12.85K
2021-01-12	9.20	9.21	↑$0.01 (0.11%)	9.20	9.26	1.67K
2021-01-11	9.50	9.20	↓$0.30 (-3.16%)	9.20	9.69	5.66K
2021-01-08	9.78	9.40	↓$0.39 (-3.94%)	9.20	9.78	9.40K
2021-01-07	9.55	9.20	↓$0.35 (-3.66%)	9.20	9.56	36.33K
2021-01-06	9.18	9.43	↑$0.25 (2.72%)	9.13	9.60	27.04K
2021-01-05	8.73	9.05	↑$0.32 (3.67%)	8.73	9.08	30.13K
2021-01-04	8.86	8.87	↑$0.01 (0.17%)	8.86	8.99	12.48K
2020-12-31	8.74	8.90	↑$0.16 (1.83%)	8.74	9.00	13.83K
2020-12-30	8.89	9.05	↑$0.16 (1.80%)	8.89	9.19	10.50K
2020-12-29	9.11	8.95	↓$0.16 (-1.76%)	8.90	9.11	12.90K
2020-12-28	8.90	8.81	↓$0.09 (-1.01%)	8.81	8.99	17.21K
2020-12-24	8.83	8.82	↓$0.01 (-0.11%)	8.78	8.83	7.69K
2020-12-23	8.77	8.80	↑$0.03 (0.34%)	8.77	8.83	21.46K
2020-12-22	9.00	8.96	↓$0.04 (-0.43%)	8.95	9.10	11.27K
2020-12-21	9.18	9.15	↓$0.03 (-0.33%)	9.02	9.25	6.57K
2020-12-18	9.07	9.30	↑$0.23 (2.54%)	9.07	9.37	12.50K
2020-12-17	9.15	9.05	↓$0.10 (-1.09%)	9.02	9.25	4.48K
2020-12-16	9.22	9.10	↓$0.12 (-1.30%)	9.07	9.25	5.44K
2020-12-15	9.30	9.25	↓$0.05 (-0.54%)	9.23	9.30	5.39K