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 (%)
Sep 30, 2009 14.95 14.95 14.08 14.77 180,281 -0.15(-0.99%)
Sep 29, 2009 15.04 15.09 14.87 14.92 152,624 -0.21(-1.36%)
Sep 28, 2009 15.09 15.14 14.90 15.12 63,201 -0.01(-0.10%)
Sep 25, 2009 15.09 15.39 15.04 15.14 23,353 -0.09(-0.58%)
Sep 24, 2009 15.48 15.57 15.17 15.23 45,758 -0.32(-2.04%)
Sep 23, 2009 15.77 15.82 15.53 15.54 28,327 -0.23(-1.45%)
Sep 22, 2009 16.04 16.04 15.67 15.77 28,488 -0.04(-0.23%)
Sep 21, 2009 16.03 16.03 15.76 15.81 23,946 -0.38(-2.37%)
Sep 18, 2009 15.99 16.19 15.91 16.19 24,405 +0.12(+0.73%)
Sep 17, 2009 15.84 16.10 15.84 16.07 20,262 +0.20(+1.26%)
Sep 16, 2009 16.10 16.17 15.65 15.87 40,540 -0.02(-0.10%)
Sep 15, 2009 15.92 15.92 15.72 15.89 35,045 -0.10(-0.64%)
Sep 14, 2009 15.96 16.01 15.85 15.99 39,945 -0.06(-0.37%)
Sep 11, 2009 16.21 16.30 15.97 16.05 27,334 -0.09(-0.55%)
Sep 10, 2009 15.74 16.18 15.74 16.14 27,653 -0.10(-0.59%)
Sep 09, 2009 16.24 16.41 16.14 16.24 59,731 +0.10(+0.64%)
Sep 08, 2009 16.59 16.59 16.05 16.13 29,631 -0.11(-0.68%)
Sep 04, 2009 15.96 16.32 15.93 16.24 23,014 +0.54(+3.42%)
Sep 03, 2009 15.56 15.72 15.38 15.71 37,681 +0.35(+2.25%)
Sep 02, 2009 15.59 15.59 15.22 15.36 54,630 -0.21(-1.33%)
Sep 01, 2009 16.14 16.18 15.54 15.57 72,493 -0.63(-3.91%)
Aug 31, 2009 15.84 16.31 15.84 16.20 34,237 -0.22(-1.35%)
Aug 28, 2009 15.48 16.63 15.48 16.42 49,180 -0.61(-3.59%)
Aug 27, 2009 16.86 17.08 16.83 17.03 14,443 -0.01(-0.04%)
Aug 26, 2009 17.12 17.21 16.87 17.04 19,350 -0.10(-0.60%)
Aug 25, 2009 17.47 17.49 17.13 17.14 19,684 -0.18(-1.06%)
Aug 24, 2009 17.55 17.60 17.25 17.33 56,530 -0.21(-1.22%)
Aug 21, 2009 17.50 17.55 17.38 17.54 29,777 +0.07(+0.38%)
Aug 20, 2009 17.19 17.50 17.19 17.47 19,540 +0.20(+1.15%)
Aug 19, 2009 17.30 17.42 17.05 17.27 34,589 -0.33(-1.88%)
Aug 18, 2009 17.47 17.75 17.46 17.61 27,647 +0.24(+1.40%)
Aug 17, 2009 17.71 17.77 17.30 17.36 45,698 -0.70(-3.87%)
Aug 14, 2009 18.27 18.27 17.81 18.06 36,735 +0.12(+0.66%)
Aug 13, 2009 17.64 18.05 17.64 17.95 18,633 +0.38(+2.18%)
Aug 12, 2009 17.35 17.64 17.28 17.56 19,134 +0.31(+1.79%)
Aug 11, 2009 17.54 17.54 17.07 17.25 54,921 -0.56(-3.14%)
Aug 10, 2009 18.02 18.06 17.75 17.81 27,401 -0.28(-1.55%)
Aug 07, 2009 18.12 18.30 18.06 18.09 47,647 -0.35(-1.88%)
Aug 06, 2009 18.79 18.86 18.37 18.44 36,746 -0.18(-0.99%)
Aug 05, 2009 18.47 18.63 18.33 18.62 25,149 +0.21(+1.12%)
Aug 04, 2009 18.35 18.43 18.22 18.42 22,429 -0.06(-0.32%)
Aug 03, 2009 18.23 18.53 18.16 18.48 41,623 +0.59(+3.29%)
Jul 31, 2009 17.97 17.99 17.75 17.89 21,602 -0.10(-0.57%)
Jul 30, 2009 18.06 18.25 17.85 17.99 25,872 +0.57(+3.26%)
Jul 29, 2009 17.72 17.83 17.39 17.42 20,217 -0.68(-3.74%)
Jul 28, 2009 18.26 18.42 17.96 18.10 66,540 +0.32(+1.78%)
Jul 27, 2009 17.74 17.86 17.49 17.78 75,007 +0.30(+1.73%)
Jul 24, 2009 17.31 17.50 17.27 17.48 1,316 -0.21(-1.21%)
Jul 23, 2009 17.17 17.81 17.16 17.70 72,577 +0.54(+3.13%)
Jul 22, 2009 17.19 17.19 16.95 17.16 38,833 +0.01(+0.09%)
Jul 21, 2009 17.30 17.30 16.91 17.14 29,551 -0.20(-1.15%)
Jul 20, 2009 17.09 17.39 16.93 17.34 45,649 +0.58(+3.47%)
Jul 17, 2009 16.65 16.83 16.60 16.76 34,617 -0.07(-0.39%)
Jul 16, 2009 17.03 17.41 16.75 16.83 121,047 +0.04(+0.26%)
Jul 15, 2009 16.27 16.86 16.27 16.78 37,936 +0.74(+4.59%)
Jul 14, 2009 16.17 16.22 15.99 16.04 23,449 -0.05(-0.32%)
Jul 13, 2009 15.86 16.16 15.86 16.10 26,229 -0.06(-0.36%)
Jul 10, 2009 16.16 16.18 15.85 16.16 17,891 +0.05(+0.32%)
Jul 09, 2009 16.29 16.29 16.07 16.10 18,383 -0.35(-2.11%)
Jul 08, 2009 16.67 16.67 16.21 16.45 33,235 -0.51(-3.00%)
Jul 07, 2009 17.42 17.42 16.80 16.96 12,344 -0.27(-1.58%)
Jul 06, 2009 17.22 17.27 16.86 17.23 46,439 -0.13(-0.76%)
Jul 02, 2009 17.39 17.43 17.13 17.36 11,515 -0.13(-0.76%)
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.