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 (%)
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%)
Jul 01, 2009 17.45 17.68 17.44 17.50 44,706 +0.17(+0.98%)
Jun 30, 2009 17.19 17.45 17.11 17.33 25,775 -0.03(-0.17%)
Jun 29, 2009 17.73 17.82 17.36 17.36 151,168 -0.74(-4.11%)
Jun 26, 2009 18.02 18.30 17.88 18.10 65,727 -0.13(-0.73%)
Jun 25, 2009 17.79 18.30 17.75 18.23 87,282 +0.55(+3.12%)
Jun 24, 2009 17.84 18.11 17.54 17.68 25,719 +0.30(+1.74%)
Jun 23, 2009 17.48 17.57 17.33 17.38 22,411 -0.01(-0.04%)
Jun 22, 2009 17.75 17.75 17.36 17.39 31,032 +0.26(+1.51%)
Jun 19, 2009 17.56 17.76 17.13 17.13 131,536 -0.10(-0.56%)
Jun 18, 2009 17.26 17.30 17.08 17.22 18,131 -0.04(-0.26%)
Jun 17, 2009 17.27 17.43 17.13 17.27 22,194 -0.07(-0.42%)
Jun 16, 2009 17.67 18.05 17.25 17.34 53,140 -1.07(-5.80%)
Jun 15, 2009 18.89 18.89 18.23 18.41 21,842 -0.39(-2.08%)
Jun 12, 2009 18.67 18.87 18.53 18.80 18,227 +0.29(+1.55%)
Jun 11, 2009 18.38 18.75 18.38 18.51 41,308 +0.19(+1.05%)
Jun 10, 2009 18.15 18.42 17.89 18.32 31,359 +0.91(+5.20%)
Jun 09, 2009 17.42 17.58 17.32 17.41 18,750 -0.07(-0.38%)
Jun 08, 2009 17.29 17.61 17.08 17.48 44,472 +0.06(+0.34%)
Jun 05, 2009 17.68 17.68 17.32 17.42 41,812 -0.55(-3.03%)
Jun 04, 2009 17.80 18.09 17.63 17.97 27,839 +0.05(+0.29%)
Jun 03, 2009 17.91 18.07 17.66 17.92 62,715 +0.02(+0.12%)
Jun 02, 2009 17.80 17.93 17.69 17.89 18,663 +0.26(+1.46%)
Jun 01, 2009 17.34 17.70 17.34 17.64 67,613 +0.16(+0.93%)
May 29, 2009 17.33 17.61 17.29 17.47 30,535 +1.02(+6.22%)
May 28, 2009 16.60 16.60 16.26 16.45 33,102 +0.13(+0.81%)
May 27, 2009 16.34 16.60 16.27 16.32 21,971 -0.10(-0.58%)
May 26, 2009 16.26 16.51 15.88 16.41 76,687 -0.60(-3.55%)
May 22, 2009 17.24 17.39 16.97 17.02 40,937 -0.33(-1.91%)
May 21, 2009 17.19 17.61 17.16 17.35 82,797 -0.45(-2.52%)
May 20, 2009 17.75 18.03 17.64 17.80 32,836 +0.46(+2.63%)
May 19, 2009 17.41 17.54 17.26 17.34 79,780 -0.57(-3.17%)
May 18, 2009 17.75 18.05 17.60 17.91 21,967 +0.13(+0.75%)
May 15, 2009 17.78 18.09 17.61 17.78 38,128 -0.41(-2.27%)
May 14, 2009 18.19 18.41 18.04 18.19 56,548 +0.67(+3.83%)
May 13, 2009 17.39 17.71 17.36 17.52 30,077 +0.01(+0.04%)
May 12, 2009 18.00 18.11 17.30 17.51 54,657 -1.07(-5.75%)
May 11, 2009 18.57 18.67 18.37 18.58 36,386 +0.01(+0.04%)
May 08, 2009 18.41 18.82 18.41 18.57 32,288 +0.17(+0.92%)
May 07, 2009 18.88 18.88 18.09 18.40 98,044 -0.22(-1.19%)
May 06, 2009 18.51 18.79 18.33 18.62 93,700 +0.62(+3.44%)
May 05, 2009 18.14 18.17 17.78 18.00 134,868 -0.56(-3.02%)
May 04, 2009 17.80 18.67 17.80 18.56 152,573 +1.75(+10.43%)
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.