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 28, 2010 13.21 13.39 13.09 13.21 52,758 -0.17(-1.25%)
May 27, 2010 13.18 13.38 13.10 13.38 141,094 +0.57(+4.46%)
May 26, 2010 12.87 12.94 12.70 12.81 71,920 -0.09(-0.71%)
May 25, 2010 12.80 12.94 12.57 12.90 132 -0.37(-2.76%)
May 24, 2010 13.03 13.39 13.03 13.26 159,430 +0.70(+5.58%)
May 21, 2010 12.01 12.64 12.01 12.56 241,913 +0.35(+2.87%)
May 20, 2010 12.36 12.58 12.21 12.21 231,881 -0.68(-5.26%)
May 19, 2010 12.95 13.03 12.77 12.89 112,503 -0.20(-1.51%)
May 18, 2010 13.23 13.42 13.07 13.09 419 +0.13(+1.00%)
May 17, 2010 13.20 13.20 12.79 12.96 69,234 -0.09(-0.66%)
May 14, 2010 13.05 13.13 12.91 13.05 87,894 -0.21(-1.56%)
May 13, 2010 13.48 13.50 13.25 13.25 46,555 -0.10(-0.72%)
May 12, 2010 13.27 13.43 13.25 13.35 60,333 +0.14(+1.06%)
May 11, 2010 13.25 13.36 13.20 13.21 409 -0.15(-1.16%)
May 10, 2010 13.17 13.36 13.16 13.36 89,351 +0.59(+4.61%)
May 07, 2010 12.84 12.98 12.56 12.77 83,476 -0.04(-0.34%)
May 06, 2010 13.30 13.30 12.52 12.82 161,069 -0.52(-3.87%)
May 05, 2010 13.35 13.44 13.26 13.33 120,800 -0.21(-1.58%)
May 04, 2010 14.00 14.01 12.97 13.55 338,349 -0.72(-5.06%)
May 03, 2010 14.31 14.31 14.15 14.27 33,351 -0.01(-0.05%)
Apr 30, 2010 14.51 14.59 14.27 14.28 40,513 -0.32(-2.17%)
Apr 29, 2010 14.59 14.64 14.44 14.59 67,696 +0.22(+1.54%)
Apr 28, 2010 14.28 14.39 14.28 14.37 49,149 +0.09(+0.62%)
Apr 27, 2010 14.62 14.65 14.27 14.28 58,355 -0.41(-2.81%)
Apr 26, 2010 14.79 14.83 14.70 14.70 47,645 -0.21(-1.43%)
Apr 23, 2010 14.77 14.91 14.74 14.91 42,190 +0.18(+1.20%)
Apr 22, 2010 14.65 14.78 14.48 14.73 49,374 +0.10(+0.70%)
Apr 21, 2010 14.64 14.69 14.58 14.63 145 +0.02(+0.15%)
Apr 20, 2010 14.62 14.62 14.49 14.61 295 -0.01(-0.10%)
Apr 19, 2010 14.62 14.69 14.48 14.62 46,944 -0.12(-0.80%)
Apr 16, 2010 14.90 14.95 14.65 14.74 93,233 -0.24(-1.62%)
Apr 15, 2010 14.93 15.17 14.91 14.98 42,684 -0.06(-0.39%)
Apr 14, 2010 14.97 15.08 14.88 15.04 67,491 +0.13(+0.89%)
Apr 13, 2010 14.88 14.91 14.79 14.91 28,834 +0.02(+0.15%)
Apr 12, 2010 15.05 15.05 14.87 14.89 40,389 -0.09(-0.59%)
Apr 09, 2010 14.88 14.98 14.81 14.98 29,346 +0.21(+1.40%)
Apr 08, 2010 14.70 14.80 14.65 14.77 48,150 +0.04(+0.30%)
Apr 07, 2010 14.86 14.92 14.68 14.73 65,323 -0.34(-2.25%)
Apr 06, 2010 14.98 15.12 14.91 15.06 37,714 -0.03(-0.20%)
Apr 05, 2010 14.96 15.09 14.94 15.09 48,832 +0.15(+0.99%)
Apr 01, 2010 14.79 14.95 14.95 14.95 42,895 +0.18(+1.25%)
Mar 31, 2010 14.73 14.86 14.73 14.76 40,151 -0.13(-0.84%)
Mar 30, 2010 14.76 14.89 14.74 14.89 92,158 +0.19(+1.30%)
Mar 29, 2010 14.58 14.79 14.58 14.70 58,496 +0.08(+0.55%)
Mar 26, 2010 14.57 14.65 14.46 14.62 47,817 +0.01(+0.05%)
Mar 25, 2010 14.67 14.74 14.58 14.61 67,725 -0.01(-0.10%)
Mar 24, 2010 14.72 14.73 14.60 14.62 101,736 -0.23(-1.54%)
Mar 23, 2010 14.89 14.89 14.70 14.85 52,492 -0.09(-0.59%)
Mar 22, 2010 14.76 14.96 14.73 14.94 52,244 +0.17(+1.15%)
Mar 19, 2010 14.84 14.87 14.72 14.77 62,213 +0.04(+0.30%)
Mar 18, 2010 14.94 14.94 14.73 14.73 137,152 -0.15(-0.99%)
Mar 17, 2010 14.95 14.98 14.85 14.87 140,147 +0.12(+0.80%)
Mar 16, 2010 14.79 14.87 14.73 14.76 106,941 +0.10(+0.70%)
Mar 15, 2010 14.66 14.68 14.65 14.65 104,615 -0.18(-1.19%)
Mar 12, 2010 14.87 14.89 14.83 14.83 47,813 -0.04(-0.30%)
Mar 11, 2010 14.87 14.91 14.84 14.87 145,553 +0.00(+0.00%)
Mar 10, 2010 14.97 15.00 14.87 14.87 124,545 -0.01(-0.05%)
Mar 09, 2010 14.84 15.00 14.84 14.88 80,001 -0.07(-0.49%)
Mar 08, 2010 14.94 14.97 14.89 14.95 58,659 +0.00(+0.00%)
Mar 05, 2010 14.98 15.23 14.88 14.95 168,458 +0.01(+0.05%)
Mar 04, 2010 14.98 15.03 14.93 14.95 88,202 -0.08(-0.54%)
Mar 03, 2010 15.07 15.17 14.79 15.03 61,006 -0.16(-1.07%)
Mar 02, 2010 15.26 15.34 15.12 15.19 37,863 -0.08(-0.53%)
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.