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 (%)
Nov 30, 2010 15.45 15.51 15.33 15.33 77,126 -0.20(-1.28%)
Nov 29, 2010 15.41 15.59 15.39 15.53 108,522 +0.12(+0.79%)
Nov 26, 2010 15.51 15.52 15.40 15.41 31,379 -0.38(-2.41%)
Nov 24, 2010 15.58 15.79 15.79 15.79 57,735 +0.43(+2.78%)
Nov 23, 2010 15.53 15.56 15.33 15.36 61,660 -0.27(-1.71%)
Nov 22, 2010 15.66 15.69 15.50 15.63 80,139 +0.08(+0.54%)
Nov 19, 2010 15.64 15.64 15.47 15.54 69,694 -0.27(-1.69%)
Nov 18, 2010 15.74 15.82 15.71 15.81 59,285 +0.22(+1.42%)
Nov 17, 2010 15.45 15.62 15.45 15.59 46,232 +0.21(+1.39%)
Nov 16, 2010 15.62 15.62 15.36 15.38 194,657 -0.39(-2.47%)
Nov 15, 2010 15.75 15.89 15.67 15.76 45,851 +0.09(+0.58%)
Nov 12, 2010 15.80 15.92 15.63 15.67 90,231 -0.57(-3.52%)
Nov 11, 2010 16.13 16.30 16.05 16.24 60,754 +0.05(+0.28%)
Nov 10, 2010 16.18 16.20 16.00 16.20 68,253 +0.01(+0.05%)
Nov 09, 2010 16.66 16.66 16.17 16.19 171,797 -0.56(-3.32%)
Nov 08, 2010 16.76 16.76 16.65 16.75 67,726 +0.05(+0.32%)
Nov 05, 2010 16.69 16.73 16.55 16.69 92,622 -0.27(-1.57%)
Nov 04, 2010 16.80 16.97 16.77 16.96 76,035 +0.51(+3.10%)
Nov 03, 2010 16.34 16.45 16.21 16.45 54,892 +0.25(+1.55%)
Nov 02, 2010 15.98 16.20 15.98 16.20 65,107 +0.25(+1.58%)
Nov 01, 2010 15.84 16.08 15.84 15.95 110,475 +0.45(+2.90%)
Oct 29, 2010 15.44 15.52 15.42 15.50 40,704 -0.10(-0.64%)
Oct 28, 2010 15.54 15.73 15.50 15.60 88,078 +0.33(+2.15%)
Oct 27, 2010 15.18 15.36 15.15 15.27 45,330 +0.03(+0.20%)
Oct 25, 2010 15.24 15.28 15.18 15.24 49,047 +0.05(+0.35%)
Oct 22, 2010 15.22 15.22 15.07 15.18 52,064 -0.05(-0.30%)
Oct 21, 2010 15.27 15.40 15.12 15.23 74,930 +0.03(+0.20%)
Oct 20, 2010 15.10 15.28 15.09 15.20 99,442 +0.28(+1.89%)
Oct 19, 2010 15.08 15.12 14.92 14.92 57,934 -0.27(-1.80%)
Oct 18, 2010 14.98 15.19 14.88 15.19 99,292 +0.47(+3.21%)
Oct 15, 2010 14.86 14.86 14.66 14.72 108,011 -0.02(-0.15%)
Oct 14, 2010 14.68 14.78 14.57 14.74 150,310 -0.10(-0.67%)
Oct 13, 2010 14.74 14.88 14.67 14.84 100,810 -0.05(-0.36%)
Oct 12, 2010 14.81 14.95 14.78 14.90 79,677 +0.30(+2.09%)
Oct 11, 2010 14.51 14.64 14.45 14.59 55,830 +0.21(+1.43%)
Oct 08, 2010 14.38 14.38 14.27 14.38 36,325 +0.13(+0.91%)
Oct 07, 2010 14.19 14.26 14.13 14.26 338 +0.13(+0.92%)
Oct 06, 2010 14.07 14.24 14.07 14.13 92,578 -0.02(-0.11%)
Oct 05, 2010 13.94 14.14 13.91 14.14 313 +0.21(+1.53%)
Oct 04, 2010 13.97 13.97 13.78 13.93 83,936 -0.33(-2.30%)
Oct 01, 2010 14.26 14.27 14.13 14.26 37,344 +0.11(+0.75%)
Sep 30, 2010 14.17 14.24 14.07 14.15 178 -0.07(-0.48%)
Sep 29, 2010 14.26 14.27 14.08 14.22 83,718 -0.02(-0.11%)
Sep 28, 2010 14.18 14.25 14.08 14.23 305 -0.05(-0.32%)
Sep 27, 2010 14.37 14.37 14.10 14.28 61,731 -0.16(-1.11%)
Sep 24, 2010 14.21 14.44 14.21 14.44 65,287 +0.66(+4.81%)
Sep 23, 2010 13.81 13.92 13.77 13.78 46,942 -0.15(-1.09%)
Sep 22, 2010 13.91 14.00 13.88 13.93 36,593 +0.11(+0.83%)
Sep 21, 2010 13.89 13.97 13.81 13.81 719 -0.03(-0.22%)
Sep 20, 2010 13.87 13.87 13.70 13.84 58,980 +0.08(+0.55%)
Sep 17, 2010 13.77 13.77 13.62 13.77 34,796 -0.06(-0.44%)
Sep 15, 2010 13.78 13.86 13.75 13.83 584 -0.07(-0.49%)
Sep 14, 2010 13.80 13.93 13.73 13.90 1,968 -0.05(-0.38%)
Sep 13, 2010 13.96 13.97 13.87 13.95 61,204 +0.11(+0.77%)
Sep 10, 2010 13.71 13.88 13.69 13.84 56,325 +0.10(+0.72%)
Sep 09, 2010 13.71 13.89 13.65 13.74 35,286 +0.03(+0.22%)
Sep 08, 2010 13.60 13.71 13.56 13.71 318 +0.05(+0.39%)
Sep 07, 2010 13.78 13.82 13.66 13.66 71,324 -0.24(-1.75%)
Sep 03, 2010 13.87 13.94 13.80 13.90 57,576 +0.17(+1.22%)
Sep 02, 2010 13.70 13.78 13.65 13.74 139 +0.06(+0.45%)
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.