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 (%)
Jul 29, 2011 15.42 15.48 15.35 15.48 16,608 +0.09(+0.56%)
Jul 28, 2011 15.34 15.46 15.34 15.39 33,079 +0.09(+0.62%)
Jul 27, 2011 15.59 15.59 15.29 15.29 43,976 -0.32(-2.07%)
Jul 26, 2011 15.63 15.65 15.56 15.62 34,074 +0.32(+2.12%)
Jul 25, 2011 15.36 15.60 15.28 15.29 93,121 -0.88(-5.41%)
Jul 22, 2011 16.19 16.22 16.13 16.17 31,814 -0.08(-0.49%)
Jul 21, 2011 16.23 16.27 16.17 16.25 20,755 +0.06(+0.39%)
Jul 20, 2011 16.17 16.19 16.08 16.19 15,181 +0.09(+0.59%)
Jul 19, 2011 16.00 16.09 15.98 16.09 31,082 +0.00(+0.00%)
Jul 18, 2011 16.15 16.19 16.04 16.09 36,857 -0.08(-0.49%)
Jul 15, 2011 16.10 16.17 16.07 16.17 22,117 +0.16(+0.98%)
Jul 14, 2011 16.20 16.20 16.01 16.01 26,654 -0.44(-2.68%)
Jul 13, 2011 16.48 16.52 16.38 16.45 30,432 +0.11(+0.68%)
Jul 12, 2011 16.41 16.43 16.32 16.34 37,275 -0.01(-0.05%)
Jul 11, 2011 16.40 16.41 16.25 16.35 95,361 -0.24(-1.43%)
Jul 08, 2011 16.69 16.69 16.45 16.59 27,432 -0.16(-0.94%)
Jul 07, 2011 16.72 16.75 16.68 16.75 30,768 +0.21(+1.24%)
Jul 06, 2011 16.56 16.57 16.46 16.54 36,585 -0.13(-0.76%)
Jul 05, 2011 16.67 16.76 16.64 16.67 25,518 -0.13(-0.80%)
Jul 01, 2011 16.47 16.81 16.42 16.80 69,865 +0.24(+1.43%)
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%)
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.