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 31, 2013 18.84 19.08 18.67 18.67 19,144 -0.40(-2.10%)
May 30, 2013 19.37 19.37 18.88 19.07 17,093 -0.48(-2.48%)
May 29, 2013 19.42 19.76 19.42 19.55 13,155 +0.48(+2.54%)
May 28, 2013 18.86 19.15 18.83 19.07 33,331 +0.62(+3.37%)
May 24, 2013 18.99 18.99 18.40 18.45 51,797 -0.83(-4.32%)
May 23, 2013 19.28 19.42 19.13 19.28 28,295 -0.07(-0.35%)
May 22, 2013 20.11 20.11 19.26 19.35 65,025 -1.02(-5.03%)
May 21, 2013 20.43 20.49 20.21 20.37 24,749 +0.15(+0.74%)
May 20, 2013 20.25 20.33 20.02 20.22 30,516 +0.01(+0.04%)
May 17, 2013 20.21 20.30 20.09 20.21 18,088 +0.20(+0.99%)
May 16, 2013 20.40 20.40 20.01 20.02 16,725 -0.41(-1.99%)
May 15, 2013 20.31 20.42 20.14 20.42 14,111 +0.14(+0.69%)
May 13, 2013 20.46 20.55 20.28 20.28 15,451 -0.30(-1.45%)
May 10, 2013 20.55 20.59 20.35 20.58 7,167 +0.14(+0.69%)
May 09, 2013 20.59 20.61 20.39 20.44 18,304 -0.33(-1.59%)
May 08, 2013 20.70 20.77 20.61 20.77 24,975 +0.05(+0.24%)
May 07, 2013 20.69 20.73 20.59 20.72 14,885 +0.01(+0.04%)
May 06, 2013 20.62 20.72 20.62 20.71 15,664 -0.03(-0.16%)
May 03, 2013 20.57 20.76 20.66 20.74 25,646 +0.07(+0.36%)
May 02, 2013 20.64 20.79 20.52 20.67 11,609 +0.00(+0.00%)
May 01, 2013 20.78 20.88 20.65 20.67 27,461 -0.02(-0.12%)
Apr 30, 2013 20.79 20.79 20.55 20.69 31,526 +0.36(+1.75%)
Apr 29, 2013 20.30 20.50 20.24 20.34 27,642 +0.10(+0.49%)
Apr 26, 2013 20.24 20.29 20.02 20.24 16,877 +0.22(+1.08%)
Apr 25, 2013 20.25 20.34 19.92 20.02 23,788 +0.49(+2.50%)
Apr 24, 2013 20.32 20.32 19.33 19.53 45,978 -0.83(-4.07%)
Apr 23, 2013 20.46 20.46 20.27 20.36 14,650 -0.14(-0.69%)
Apr 22, 2013 20.67 20.67 20.32 20.50 45,195 -0.01(-0.04%)
Apr 19, 2013 20.45 20.66 20.45 20.51 42,103 +1.34(+7.00%)
Apr 18, 2013 19.16 19.17 19.03 19.17 20,434 +0.52(+2.80%)
Apr 17, 2013 18.88 18.88 18.63 18.65 24,969 -0.12(-0.66%)
Apr 16, 2013 18.83 18.87 18.65 18.77 16,072 +0.22(+1.16%)
Apr 15, 2013 18.98 19.00 18.56 18.56 32,697 -0.60(-3.15%)
Apr 12, 2013 19.15 19.24 19.05 19.16 28,810 +0.26(+1.40%)
Apr 11, 2013 19.02 19.08 18.85 18.90 28,988 -0.33(-1.72%)
Apr 10, 2013 19.30 19.40 19.09 19.23 39,908 -0.14(-0.73%)
Apr 09, 2013 19.51 19.53 19.35 19.37 43,527 +0.66(+3.54%)
Apr 08, 2013 18.63 18.75 18.57 18.71 21,281 +0.25(+1.35%)
Apr 05, 2013 18.75 18.75 18.34 18.46 50,685 -0.84(-4.38%)
Apr 04, 2013 19.37 19.43 19.29 19.30 30,893 +0.01(+0.04%)
Apr 03, 2013 19.60 19.60 19.19 19.29 71,282 -0.27(-1.35%)
Apr 02, 2013 19.66 19.75 19.45 19.56 42,941 -0.41(-2.07%)
Apr 01, 2013 20.22 20.22 19.94 19.97 15,086 -0.03(-0.17%)
Mar 28, 2013 20.30 20.30 19.90 20.01 55,160 -0.65(-3.13%)
Mar 27, 2013 20.67 20.76 20.45 20.65 54,308 -0.31(-1.46%)
Mar 26, 2013 21.03 21.29 20.79 20.96 20,466 -0.22(-1.06%)
Mar 25, 2013 21.41 21.46 21.14 21.18 18,013 -0.68(-3.11%)
Mar 22, 2013 21.88 22.10 21.79 21.86 43,218 +0.80(+3.81%)
Mar 21, 2013 21.00 21.22 21.00 21.06 33,999 -0.11(-0.51%)
Mar 20, 2013 21.14 21.20 20.87 21.17 37,897 -0.16(-0.74%)
Mar 19, 2013 21.51 21.56 21.28 21.32 45,393 +0.55(+2.67%)
Mar 18, 2013 20.90 20.93 20.77 20.77 41,538 -0.27(-1.30%)
Mar 15, 2013 21.34 21.36 21.04 21.04 139,617 -0.49(-2.27%)
Mar 14, 2013 21.48 21.57 21.36 21.53 55,151 +0.74(+3.54%)
Mar 13, 2013 20.70 20.88 20.58 20.79 50,196 +0.17(+0.84%)
Mar 12, 2013 20.88 21.06 20.54 20.62 85,650 -1.17(-5.36%)
Mar 11, 2013 21.94 22.15 21.59 21.79 103,235 +0.55(+2.61%)
Mar 08, 2013 21.46 21.47 20.92 21.23 77,860 -0.25(-1.16%)
Mar 07, 2013 21.56 21.75 21.37 21.48 58,926 -0.33(-1.52%)
Mar 06, 2013 21.44 21.81 21.35 21.81 108,030 +1.52(+7.51%)
Mar 05, 2013 20.11 20.35 20.11 20.29 53,816 +0.21(+1.03%)
Mar 04, 2013 19.92 20.16 19.92 20.08 34,371 +0.29(+1.46%)
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.