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 (%)
Aug 30, 2013 20.41 20.46 20.26 20.41 43,373 -0.15(-0.74%)
Aug 29, 2013 20.67 20.67 20.55 20.56 6,907 -0.08(-0.37%)
Aug 28, 2013 20.70 20.82 20.47 20.64 19,837 +0.17(+0.83%)
Aug 27, 2013 20.61 20.80 20.47 20.47 16,052 +0.03(+0.17%)
Aug 26, 2013 20.44 20.78 20.41 20.44 24,545 +0.27(+1.35%)
Aug 23, 2013 20.14 20.24 19.99 20.16 15,736 +0.20(+1.02%)
Aug 22, 2013 19.50 20.20 19.47 19.96 47,855 +0.57(+2.94%)
Aug 21, 2013 19.45 19.48 19.32 19.39 11,195 +0.04(+0.22%)
Aug 20, 2013 19.28 19.49 19.25 19.35 14,785 +0.48(+2.57%)
Aug 19, 2013 18.98 19.15 18.86 18.86 9,141 -0.30(-1.55%)
Aug 16, 2013 18.97 19.27 18.97 19.16 8,113 +0.46(+2.46%)
Aug 15, 2013 18.90 18.90 18.68 18.70 11,800 -0.41(-2.14%)
Aug 14, 2013 19.21 19.21 19.08 19.11 4,136 -0.07(-0.36%)
Aug 13, 2013 19.02 19.19 18.99 19.18 29,551 +0.47(+2.50%)
Aug 12, 2013 18.72 18.76 18.54 18.71 13,848 -0.19(-0.99%)
Aug 09, 2013 18.90 19.00 18.73 18.90 19,726 +0.03(+0.18%)
Aug 08, 2013 18.71 19.04 18.68 18.86 41,137 +0.10(+0.54%)
Aug 07, 2013 19.23 19.23 18.75 18.76 28,006 -0.76(-3.88%)
Aug 06, 2013 19.62 19.64 19.39 19.52 14,252 -0.13(-0.65%)
Aug 05, 2013 19.65 19.76 19.64 19.64 8,493 -0.06(-0.30%)
Aug 02, 2013 19.59 19.70 19.49 19.70 17,638 +0.14(+0.74%)
Aug 01, 2013 19.41 19.56 19.29 19.56 24,772 +0.80(+4.26%)
Jul 31, 2013 18.79 18.96 18.61 18.76 12,888 +0.48(+2.61%)
Jul 30, 2013 18.42 18.42 18.16 18.28 12,656 -0.60(-3.15%)
Jul 29, 2013 19.06 19.06 18.79 18.88 13,787 -0.56(-2.89%)
Jul 26, 2013 19.33 19.53 19.25 19.44 27,203 +0.38(+2.01%)
Jul 25, 2013 19.02 19.06 18.82 19.06 23,239 +1.28(+7.22%)
Jul 24, 2013 17.96 17.96 17.69 17.77 12,663 -0.22(-1.23%)
Jul 23, 2013 17.96 18.03 17.82 17.99 35,061 +0.01(+0.05%)
Jul 22, 2013 17.87 18.06 17.70 17.99 91,816 +0.27(+1.54%)
Jul 19, 2013 18.01 18.01 17.58 17.71 17,204 +0.25(+1.41%)
Jul 18, 2013 17.67 17.67 17.43 17.47 7,466 -0.03(-0.19%)
Jul 17, 2013 17.67 17.67 17.43 17.50 8,806 -0.19(-1.06%)
Jul 16, 2013 17.81 17.81 17.55 17.69 19,756 -0.36(-1.98%)
Jul 15, 2013 18.07 18.07 17.63 18.05 32,426 +0.05(+0.28%)
Jul 12, 2013 18.05 18.15 17.92 17.99 21,395 +0.50(+2.87%)
Jul 11, 2013 17.26 17.50 17.22 17.49 21,722 +0.82(+4.90%)
Jul 10, 2013 16.99 16.99 16.64 16.68 10,835 -0.31(-1.80%)
Jul 09, 2013 16.77 16.99 16.74 16.98 46,090 -0.02(-0.10%)
Jul 08, 2013 17.08 17.14 16.91 17.00 5,412 -0.19(-1.09%)
Jul 05, 2013 17.21 17.27 17.05 17.19 10,440 +0.61(+3.69%)
Jul 03, 2013 16.83 16.88 16.57 16.57 18,466 -0.65(-3.75%)
Jul 02, 2013 17.20 17.40 17.20 17.22 18,482 +0.30(+1.76%)
Jul 01, 2013 17.13 17.21 16.87 16.92 13,620 -0.15(-0.90%)
Jun 28, 2013 17.09 17.14 16.92 17.08 15,098 -0.06(-0.35%)
Jun 27, 2013 17.11 17.21 16.99 17.14 13,462 +0.61(+3.71%)
Jun 26, 2013 16.34 16.76 16.34 16.52 47,537 +0.33(+2.05%)
Jun 25, 2013 16.11 16.26 15.93 16.19 46,140 -0.56(-3.35%)
Jun 24, 2013 16.81 16.83 16.58 16.75 27,214 -0.27(-1.60%)
Jun 21, 2013 17.19 17.23 16.08 17.03 80,718 -0.10(-0.60%)
Jun 20, 2013 17.90 17.91 17.10 17.13 29,206 -1.14(-6.24%)
Jun 19, 2013 18.61 18.66 18.27 18.27 24,701 -0.63(-3.33%)
Jun 18, 2013 18.83 18.90 18.61 18.90 15,888 +0.71(+3.88%)
Jun 17, 2013 18.10 18.21 18.05 18.19 38,470 +0.53(+2.99%)
Jun 14, 2013 17.84 17.90 17.65 17.66 39,589 -0.41(-2.26%)
Jun 13, 2013 17.91 18.16 17.86 18.07 22,661 -0.59(-3.14%)
Jun 12, 2013 18.91 18.91 18.64 18.66 18,735 -0.21(-1.13%)
Jun 11, 2013 18.78 18.92 18.66 18.87 19,689 +0.60(+3.31%)
Jun 10, 2013 18.30 18.30 18.19 18.27 10,180 -0.22(-1.20%)
Jun 07, 2013 18.32 18.71 18.27 18.49 38,557 +0.78(+4.42%)
Jun 06, 2013 17.96 17.96 17.60 17.71 22,448 -0.41(-2.25%)
Jun 05, 2013 18.74 18.74 18.11 18.11 22,813 -1.01(-5.29%)
Jun 04, 2013 19.31 19.31 19.01 19.13 10,929 +0.65(+3.55%)
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.