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 |
Create an account or log in to view more rows.
$GSH added!
$GSH Growth/Value
$GSH we just getting started
$GSH last chance to load imo
$GSH bears haha
$GSH Going up
$GSH HODL!!!
$GSH Who’s still buying calls?
$GSH Chill out and chill some more. It's all temporary.
$GSH I’ll be buying more if this dips!