Guangshen Railway Co H Shares (PK) (GNGYF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.0179 | 8.13636363636 | 0.22 | 0.3291 | 0.22 | 94046 | 0.31088152 | CS |
| 26 | -0.0391 | -14.1155234657 | 0.277 | 0.3291 | 0.22 | 114073 | 0.30786375 | CS |
| 52 | 0.0529 | 28.5945945946 | 0.185 | 0.3291 | 0.16 | 55087 | 0.26875587 | CS |
| 156 | 0.068 | 40.0235432607 | 0.1699 | 0.3291 | 0.1203 | 49098 | 0.19870085 | CS |
| 260 | -0.0921 | -27.9090909091 | 0.33 | 0.3329 | 0.1203 | 43848 | 0.20921354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733865780 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733779380 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733520180 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733433780 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733347380 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733260980 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733174580 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1732915380 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1732742580 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1732656180 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1732569780 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1732310580 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1732224180 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1732137780 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1732051380 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1731964980 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1731705780 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1731619380 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1731532980 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1731446580 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1731360180 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1731100980 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1731014580 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1730928180 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1730841780 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1730755380 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1730496180 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1730409780 | 0.2379 | -0.062625 | -20.84 | 0.2379 | 0.2379 | 0.2379 | 25000 |
| 1730323500 | 0.300525 | 0 | 0.00 | 0.300525 | 0.300525 | 0.300525 | 0 |
| 1730237100 | 0.300525 | 0 | 0.00 | 0.300525 | 0.300525 | 0.300525 | 0 |
| 1730150700 | 0.300525 | 0 | 0.00 | 0.300525 | 0.300525 | 0.300525 | 0 |
| 1729891500 | 0.300525 | 0 | 0.00 | 0.300525 | 0.300525 | 0.300525 | 0 |
| 1729805100 | 0.300525 | 0 | 0.00 | 0.300525 | 0.300525 | 0.300525 | 0 |
| 1729718700 | 0.300525 | 0 | 0.00 | 0.300525 | 0.300525 | 0.300525 | 0 |
| 1729632300 | 0.300525 | -0.016075 | -5.08 | 0.300525 | 0.300525 | 0.300525 | 500 |
| 1729545600 | 0.3166 | 0 | 0.00 | 0.3166 | 0.3166 | 0.3166 | 0 |
| 1729286400 | 0.3166 | 0 | 0.00 | 0.3166 | 0.3166 | 0.3166 | 0 |
| 1729200000 | 0.3166 | 0 | 0.00 | 0.3166 | 0.3166 | 0.3166 | 0 |
| 1729113600 | 0.3166 | 0 | 0.00 | 0.3166 | 0.3166 | 0.3166 | 0 |
| 1729027200 | 0.3166 | 0 | 0.00 | 0.3166 | 0.3166 | 0.3166 | 0 |
| 1728940800 | 0.3166 | 0 | 0.00 | 0.3166 | 0.3166 | 0.3166 | 0 |
| 1728681600 | 0.3166 | 0 | 0.00 | 0.3166 | 0.3166 | 0.3166 | 0 |
| 1728595200 | 0.3166 | 0 | 0.00 | 0.3166 | 0.3166 | 0.3166 | 0 |
| 1728508800 | 0.3166 | 0 | 0.00 | 0.3166 | 0.3166 | 0.3166 | 0 |
| 1728422400 | 0.3166 | 0 | 0.00 | 0.3166 | 0.3166 | 0.3166 | 0 |
| 1728336000 | 0.3166 | 0.0692 | 27.97 | 0.3 | 0.3291 | 0.3 | 522775 |
| 1728076980 | 0.2474 | 0 | 0.00 | 0.2474 | 0.2474 | 0.2474 | 0 |
| 1727990580 | 0.2474 | 0 | 0.00 | 0.2474 | 0.2474 | 0.2474 | 0 |
| 1727904180 | 0.2474 | 0 | 0.00 | 0.2474 | 0.2474 | 0.2474 | 0 |
| 1727817780 | 0.2474 | 0 | 0.00 | 0.2474 | 0.2474 | 0.2474 | 0 |
| 1727731380 | 0.2474 | 0.01029 | 4.34 | 0.2474 | 0.2474 | 0.2474 | 2000 |
| 1727472600 | 0.23711 | 0 | 0.00 | 0.23711 | 0.23711 | 0.23711 | 0 |
| 1727386200 | 0.23711 | 0 | 0.00 | 0.23711 | 0.23711 | 0.23711 | 0 |
| 1727299620 | 0.23711 | 0 | 0.00 | 0.23711 | 0.23711 | 0.23711 | 0 |
| 1727213220 | 0.23711 | 0 | 0.00 | 0.23711 | 0.23711 | 0.23711 | 0 |
| 1727126820 | 0.23711 | 0 | 0.00 | 0.23711 | 0.23711 | 0.23711 | 0 |
| 1726867620 | 0.23711 | 0 | 0.00 | 0.23711 | 0.23711 | 0.23711 | 0 |
| 1726781220 | 0.23711 | -0.00629 | -2.58 | 0.22 | 0.2453 | 0.22 | 14000 |
| 1726669800 | 0.2434 | 0 | 0.00 | 0.2434 | 0.2434 | 0.2434 | 0 |
| 1726583400 | 0.2434 | 0 | 0.00 | 0.2434 | 0.2434 | 0.2434 | 0 |
| 1726497000 | 0.2434 | 0 | 0.00 | 0.2434 | 0.2434 | 0.2434 | 0 |
| 1726237800 | 0.2434 | 0 | 0.00 | 0.2434 | 0.2434 | 0.2434 | 0 |
| 1726151400 | 0.2434 | 0 | 0.00 | 0.2434 | 0.2434 | 0.2434 | 0 |
| 1726065000 | 0.2434 | 0 | 0.00 | 0.2434 | 0.2434 | 0.2434 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
