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 (%)
Jun 30, 2011 16.50 16.56 16.48 16.56 21,436 +0.15(+0.91%)
Jun 29, 2011 16.37 16.41 16.23 16.41 91,020 +0.17(+1.02%)
Jun 28, 2011 16.34 16.37 16.24 16.25 94,187 -0.07(-0.44%)
Jun 27, 2011 16.17 16.32 16.17 16.32 34,104 +0.15(+0.93%)
Jun 24, 2011 16.25 16.27 16.00 16.17 56,208 +0.15(+0.94%)
Jun 23, 2011 16.00 16.04 15.84 16.02 18,975 -0.20(-1.22%)
Jun 22, 2011 16.33 16.37 16.20 16.22 24,945 -0.23(-1.39%)
Jun 21, 2011 16.20 16.45 16.20 16.45 35,166 +0.54(+3.37%)
Jun 20, 2011 15.95 15.96 15.89 15.91 28,160 -0.44(-2.70%)
Jun 17, 2011 16.42 16.59 16.30 16.35 69,538 +0.68(+4.33%)
Jun 16, 2011 15.68 15.78 15.63 15.67 31,171 -0.24(-1.49%)
Jun 15, 2011 16.03 16.06 15.91 15.91 24,306 -0.26(-1.61%)
Jun 14, 2011 16.09 16.21 16.08 16.17 35,547 +0.23(+1.43%)
Jun 13, 2011 15.99 16.07 15.93 15.94 27,342 +0.08(+0.50%)
Jun 10, 2011 15.92 15.94 15.77 15.86 74,079 -0.10(-0.64%)
Jun 09, 2011 15.97 15.97 15.83 15.97 42,657 -0.13(-0.78%)
Jun 08, 2011 16.23 16.28 16.08 16.09 27,977 -0.17(-1.02%)
Jun 07, 2011 16.21 16.28 16.17 16.26 35,882 +0.36(+2.28%)
Jun 06, 2011 16.07 16.07 15.89 15.89 32,494 -0.16(-0.98%)
Jun 03, 2011 16.20 16.20 16.02 16.05 35,463 +0.00(+0.00%)
May 24, 2011 16.11 16.12 16.00 16.05 34,869 -0.30(-1.83%)
May 23, 2011 16.27 16.43 16.22 16.35 54,146 -0.12(-0.72%)
May 20, 2011 16.42 16.51 16.37 16.47 40,114 +0.14(+0.87%)
May 19, 2011 16.30 16.34 16.24 16.33 28,301 -0.06(-0.38%)
May 18, 2011 16.25 16.40 16.25 16.39 31,869 +0.11(+0.68%)
May 17, 2011 16.34 16.36 16.26 16.28 31,014 -0.07(-0.43%)
May 16, 2011 16.40 16.48 16.34 16.35 31,159 -0.06(-0.34%)
May 13, 2011 16.55 16.56 16.40 16.41 41,092 -0.23(-1.37%)
May 12, 2011 16.56 16.71 16.53 16.64 47,981 -0.12(-0.71%)
May 11, 2011 17.01 17.01 16.75 16.75 61,926 -0.11(-0.66%)
May 10, 2011 16.68 16.86 16.60 16.86 71,413 +0.34(+2.05%)
May 09, 2011 16.60 16.60 16.44 16.53 36,842 -0.31(-1.83%)
May 06, 2011 16.96 17.09 16.80 16.83 96,773 +0.61(+3.74%)
May 05, 2011 16.24 16.41 16.23 16.23 51,616 -0.52(-3.11%)
May 04, 2011 16.81 16.90 16.54 16.75 142,949 +0.83(+5.20%)
May 03, 2011 16.12 16.12 15.92 15.92 81,504 +0.24(+1.56%)
May 02, 2011 15.67 15.69 15.67 15.67 36,546 +0.00(+0.00%)
Apr 29, 2011 15.49 15.73 15.49 15.67 63,477 +0.42(+2.74%)
Apr 28, 2011 15.37 15.37 15.16 15.26 149,925 -0.12(-0.77%)
Apr 27, 2011 15.64 15.64 15.29 15.37 121,878 -0.23(-1.47%)
Apr 26, 2011 15.56 15.68 15.43 15.60 90,314 +0.11(+0.68%)
Apr 25, 2011 15.44 15.56 15.43 15.50 94,004 -0.02(-0.10%)
Apr 21, 2011 15.48 15.54 15.39 15.51 29,634 -0.02(-0.15%)
Apr 20, 2011 15.62 15.62 15.53 15.54 69,091 +0.19(+1.24%)
Apr 19, 2011 15.23 15.34 15.23 15.34 43,387 +0.20(+1.31%)
Apr 18, 2011 15.28 15.37 15.14 15.15 45,417 -0.09(-0.60%)
Apr 15, 2011 15.15 15.31 14.99 15.24 76,929 +0.42(+2.83%)
Apr 14, 2011 14.58 14.83 14.57 14.82 29,766 +0.14(+0.99%)
Apr 13, 2011 14.78 14.85 14.61 14.67 50,667 +0.20(+1.37%)
Apr 12, 2011 14.64 14.64 14.48 14.48 55,543 -0.27(-1.81%)
Apr 11, 2011 14.89 14.89 14.71 14.74 52,732 -0.05(-0.31%)
Apr 08, 2011 14.83 14.84 14.70 14.79 59,213 -0.02(-0.15%)
Apr 07, 2011 14.83 14.89 14.79 14.81 41,096 -0.07(-0.46%)
Apr 06, 2011 14.95 15.02 14.86 14.88 53,610 -0.14(-0.96%)
Apr 05, 2011 14.93 15.08 14.93 15.02 48,032 -0.02(-0.15%)
Apr 04, 2011 14.93 15.06 14.93 15.05 67,972 +0.42(+2.86%)
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.