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, 2008 17.35 18.20 17.35 17.83 73,659 +1.25(+7.51%)
Sep 29, 2008 17.27 18.05 16.58 16.58 121,023 -1.47(-8.12%)
Sep 26, 2008 17.83 18.24 17.75 18.05 0 +0.21(+1.20%)
Sep 25, 2008 17.31 18.00 17.31 17.83 124,460 +1.02(+6.04%)
Sep 24, 2008 16.44 16.93 16.41 16.82 36,957 +0.43(+2.61%)
Sep 23, 2008 16.29 16.79 16.25 16.39 86,660 -0.63(-3.68%)
Sep 22, 2008 17.58 18.00 16.99 17.02 74,127 -0.88(-4.94%)
Sep 19, 2008 18.08 19.15 17.05 17.90 0 +1.11(+6.58%)
Sep 18, 2008 16.27 17.27 15.88 16.80 126,440 +1.54(+10.09%)
Sep 17, 2008 15.83 15.84 15.17 15.26 157,636 +0.09(+0.58%)
Sep 16, 2008 14.72 15.18 14.60 15.17 100,156 +0.01(+0.05%)
Sep 15, 2008 15.50 15.75 15.06 15.16 51,872 -0.68(-4.28%)
Sep 12, 2008 15.68 16.06 15.63 15.84 0 +0.78(+5.19%)
Sep 11, 2008 14.72 15.06 14.62 15.06 35,233 +0.38(+2.56%)
Sep 10, 2008 14.60 14.96 14.54 14.68 34,515 -0.20(-1.34%)
Sep 09, 2008 15.51 15.51 14.72 14.88 54,437 -0.55(-3.58%)
Sep 08, 2008 15.88 15.88 15.24 15.43 47,277 +0.18(+1.16%)
Sep 05, 2008 15.09 15.26 14.59 15.26 0 -0.57(-3.63%)
Sep 04, 2008 16.26 16.43 15.80 15.83 75,559 -0.72(-4.36%)
Sep 03, 2008 16.80 16.80 16.38 16.55 35,819 +0.38(+2.37%)
Sep 02, 2008 16.78 16.78 16.11 16.17 52,833 -0.33(-2.01%)
Aug 29, 2008 16.43 16.79 16.41 16.50 0 +0.11(+0.67%)
Aug 28, 2008 16.13 16.43 15.99 16.39 40,081 +0.40(+2.49%)
Aug 27, 2008 15.42 16.16 15.42 15.99 43,017 +0.60(+3.88%)
Aug 26, 2008 15.19 15.40 15.18 15.40 34,857 +0.48(+3.21%)
Aug 25, 2008 15.18 15.24 14.88 14.92 47,993 +0.30(+2.07%)
Aug 22, 2008 14.66 14.77 14.46 14.62 0 -0.07(-0.45%)
Aug 21, 2008 14.50 14.68 14.29 14.68 102,568 -0.52(-3.44%)
Aug 20, 2008 14.98 15.40 14.98 15.21 62,669 +0.59(+4.03%)
Aug 19, 2008 14.73 14.78 14.38 14.62 47,748 -0.13(-0.85%)
Aug 18, 2008 15.47 15.47 14.73 14.74 74,397 -0.85(-5.43%)
Aug 15, 2008 15.79 15.79 15.54 15.59 0 -0.60(-3.69%)
Aug 14, 2008 15.85 16.23 15.72 16.18 47,691 +0.82(+5.32%)
Aug 13, 2008 15.35 15.45 15.04 15.37 34,532 +0.20(+1.31%)
Aug 12, 2008 15.37 15.50 15.06 15.17 45,961 -0.18(-1.15%)
Aug 11, 2008 15.80 15.80 15.29 15.35 89,267 -0.91(-5.62%)
Aug 08, 2008 15.88 16.39 15.88 16.26 59,950 +0.51(+3.23%)
Aug 07, 2008 16.52 16.52 15.75 15.75 87,035 -1.25(-7.37%)
Aug 06, 2008 16.94 17.02 16.69 17.00 41,764 +0.06(+0.35%)
Aug 05, 2008 16.61 16.94 16.59 16.94 61,947 -0.32(-1.88%)
Aug 04, 2008 17.41 17.41 17.12 17.27 43,313 -0.85(-4.72%)
Aug 01, 2008 18.40 18.41 18.08 18.12 41,438 -0.20(-1.09%)
Jul 31, 2008 18.45 18.87 18.28 18.32 45,414 -0.46(-2.47%)
Jul 30, 2008 18.39 18.79 18.27 18.79 51,113 +0.45(+2.45%)
Jul 29, 2008 18.34 18.38 17.75 18.34 48,740 +0.43(+2.43%)
Jul 28, 2008 17.98 18.22 17.83 17.90 45,327 +0.13(+0.75%)
Jul 25, 2008 17.70 17.89 17.62 17.77 31,031 -0.07(-0.37%)
Jul 24, 2008 18.51 18.51 17.83 17.83 51,788 -0.79(-4.23%)
Jul 23, 2008 18.28 18.70 18.27 18.62 43,925 +0.21(+1.16%)
Jul 22, 2008 17.67 18.41 17.67 18.41 28,847 +0.29(+1.63%)
Jul 21, 2008 18.12 18.39 17.92 18.11 61,320 +0.27(+1.49%)
Jul 18, 2008 18.21 18.21 17.34 17.85 103,320 -0.43(-2.34%)
Jul 17, 2008 18.39 18.51 18.05 18.28 82,292 +0.18(+1.02%)
Jul 16, 2008 17.13 18.09 17.05 18.09 78,991 +1.22(+7.25%)
Jul 15, 2008 17.16 17.20 16.57 16.87 62,082 -0.69(-3.90%)
Jul 14, 2008 17.98 17.98 17.36 17.55 56,646 -0.43(-2.38%)
Jul 11, 2008 17.89 18.11 17.67 17.98 83,065 +0.35(+2.01%)
Jul 10, 2008 17.50 17.69 17.25 17.63 78,786 +0.55(+3.19%)
Jul 09, 2008 17.30 17.65 17.08 17.08 88,288 -0.04(-0.26%)
Jul 08, 2008 16.60 17.18 16.26 17.13 86,187 +0.27(+1.62%)
Jul 07, 2008 16.79 17.09 16.45 16.86 100,420 +0.74(+4.57%)
Jul 04, 2008 15.92 16.27 15.92 16.12 62,784 +0.00(+0.00%)
Jul 03, 2008 15.92 16.27 15.92 16.12 62,784 +0.44(+2.82%)
Jul 02, 2008 16.51 16.53 15.67 15.68 94,258 -0.71(-4.32%)
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.