Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guangshen Railway (NY: GSH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 17.33 17.61 17.29 17.47 30,535 +1.02(+6.22%)
May 28, 2009 16.60 16.60 16.26 16.45 33,102 +0.13(+0.81%)
May 27, 2009 16.34 16.60 16.27 16.32 21,971 -0.10(-0.58%)
May 26, 2009 16.26 16.51 15.88 16.41 76,687 -0.60(-3.55%)
May 22, 2009 17.24 17.39 16.97 17.02 40,937 -0.33(-1.91%)
May 21, 2009 17.19 17.61 17.16 17.35 82,797 -0.45(-2.52%)
May 20, 2009 17.75 18.03 17.64 17.80 32,836 +0.46(+2.63%)
May 19, 2009 17.41 17.54 17.26 17.34 79,780 -0.57(-3.17%)
May 18, 2009 17.75 18.05 17.60 17.91 21,967 +0.13(+0.75%)
May 15, 2009 17.78 18.09 17.61 17.78 38,128 -0.41(-2.27%)
May 14, 2009 18.19 18.41 18.04 18.19 56,548 +0.67(+3.83%)
May 13, 2009 17.39 17.71 17.36 17.52 30,077 +0.01(+0.04%)
May 12, 2009 18.00 18.11 17.30 17.51 54,657 -1.07(-5.75%)
May 11, 2009 18.57 18.67 18.37 18.58 36,386 +0.01(+0.04%)
May 08, 2009 18.41 18.82 18.41 18.57 32,288 +0.17(+0.92%)
May 07, 2009 18.88 18.88 18.09 18.40 98,044 -0.22(-1.19%)
May 06, 2009 18.51 18.79 18.33 18.62 93,700 +0.62(+3.44%)
May 05, 2009 18.14 18.17 17.78 18.00 134,868 -0.56(-3.02%)
May 04, 2009 17.80 18.67 17.80 18.56 152,573 +1.75(+10.43%)
May 01, 2009 16.65 16.84 16.42 16.81 132,487 +0.39(+2.38%)
Apr 30, 2009 16.89 16.97 16.41 16.42 52,981 -0.21(-1.28%)
Apr 29, 2009 15.90 16.78 15.90 16.63 48,097 +1.11(+7.12%)
Apr 28, 2009 15.39 15.65 15.29 15.53 38,438 -0.56(-3.48%)
Apr 27, 2009 16.23 16.52 16.02 16.09 47,559 -0.97(-5.70%)
Apr 24, 2009 16.65 17.14 16.65 17.06 56,456 +0.29(+1.76%)
Apr 23, 2009 16.80 16.88 16.40 16.77 79,433 +0.50(+3.08%)
Apr 22, 2009 16.26 16.71 16.01 16.27 58,716 -0.24(-1.43%)
Apr 21, 2009 15.90 16.74 15.90 16.50 86,981 +1.15(+7.49%)
Apr 20, 2009 15.62 15.64 15.34 15.35 24,768 -0.34(-2.16%)
Apr 17, 2009 15.88 16.01 15.68 15.69 46,427 -0.69(-4.18%)
Apr 16, 2009 16.32 16.51 16.18 16.38 58,007 +0.11(+0.68%)
Apr 15, 2009 16.26 16.33 16.09 16.27 38,178 -0.20(-1.21%)
Apr 14, 2009 16.13 16.64 16.04 16.46 69,156 +0.73(+4.63%)
Apr 13, 2009 15.49 15.85 15.26 15.74 28,499 +0.25(+1.62%)
Apr 09, 2009 15.46 15.57 15.32 15.48 20,564 +0.37(+2.44%)
Apr 08, 2009 14.98 15.37 14.95 15.12 31,433 +0.52(+3.58%)
Apr 07, 2009 14.79 14.84 14.47 14.59 39,678 -0.62(-4.07%)
Apr 06, 2009 15.36 15.36 14.70 15.21 29,990 -0.11(-0.72%)
Apr 03, 2009 15.04 15.33 14.80 15.32 51,904 +0.39(+2.62%)
Apr 02, 2009 14.43 14.94 14.31 14.93 112,806 +1.98(+15.30%)
Apr 01, 2009 12.45 12.99 12.41 12.95 67,072 +1.02(+8.59%)
Mar 31, 2009 11.93 12.12 11.85 11.93 26,683 +0.06(+0.50%)
Mar 30, 2009 12.12 12.12 11.71 11.87 49,726 -0.73(-5.79%)
Mar 26, 2009 12.44 12.61 12.27 12.60 53,543 +0.41(+3.32%)
Mar 25, 2009 12.34 12.55 12.02 12.19 51,976 -0.03(-0.24%)
Mar 24, 2009 12.21 12.38 11.93 12.22 60,661 -0.09(-0.72%)
Mar 23, 2009 12.09 12.34 12.02 12.31 39,902 +0.87(+7.60%)
Mar 20, 2009 11.42 11.57 11.34 11.44 47,636 +0.01(+0.06%)
Mar 19, 2009 11.49 11.58 11.33 11.43 15,014 -0.01(-0.13%)
Mar 18, 2009 11.40 11.57 11.07 11.45 59,217 -0.01(-0.06%)
Mar 17, 2009 11.26 11.46 11.12 11.46 33,624 -0.04(-0.32%)
Mar 16, 2009 11.54 11.85 11.45 11.49 39,444 +0.25(+2.23%)
Mar 13, 2009 11.48 11.48 11.06 11.24 0 -0.28(-2.43%)
Mar 12, 2009 11.22 11.52 10.90 11.52 54,929 +0.65(+5.99%)
Mar 11, 2009 11.05 11.15 10.76 10.87 49,928 -0.36(-3.24%)
Mar 10, 2009 10.84 11.27 10.84 11.23 49,650 +0.81(+7.77%)
Mar 09, 2009 10.57 10.76 10.34 10.42 136,826 -0.39(-3.61%)
Mar 06, 2009 11.18 11.18 10.52 10.81 0 -0.13(-1.14%)
Mar 05, 2009 11.31 11.32 10.85 10.94 118,468 -0.65(-5.59%)
Mar 04, 2009 11.17 11.72 10.98 11.59 177,208 +1.40(+13.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.