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, 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%)
Sep 01, 2010 13.47 13.68 13.47 13.68 55,283 +0.56(+4.24%)
Aug 31, 2010 13.13 13.17 13.02 13.12 68,134 -0.18(-1.37%)
Aug 30, 2010 13.42 13.43 13.24 13.30 31,976 -0.19(-1.41%)
Aug 27, 2010 13.49 13.49 13.29 13.49 52,848 +0.06(+0.45%)
Aug 26, 2010 13.42 13.67 13.40 13.43 288 +0.12(+0.92%)
Aug 25, 2010 13.26 13.33 13.12 13.31 206 +0.22(+1.69%)
Aug 24, 2010 13.47 13.47 13.09 13.09 959 -0.47(-3.48%)
Aug 23, 2010 13.60 13.68 13.52 13.56 44,490 -0.05(-0.34%)
Aug 20, 2010 13.65 13.66 13.47 13.61 47,446 +0.05(+0.34%)
Aug 19, 2010 13.72 13.72 13.43 13.56 1,438 -0.25(-1.82%)
Aug 18, 2010 13.71 13.86 13.71 13.81 37,700 +0.32(+2.37%)
Aug 17, 2010 13.56 13.63 13.39 13.49 1,182 +0.10(+0.74%)
Aug 16, 2010 13.42 13.52 13.35 13.39 30,477 +0.05(+0.40%)
Aug 13, 2010 13.34 13.49 13.30 13.34 32,354 +0.14(+1.10%)
Aug 12, 2010 13.18 13.34 13.17 13.20 57,446 -0.09(-0.69%)
Aug 11, 2010 13.49 13.49 13.29 13.29 68,631 -0.45(-3.27%)
Aug 10, 2010 13.83 13.83 13.68 13.74 50,172 -0.37(-2.65%)
Aug 09, 2010 13.95 14.14 13.90 14.11 52,027 +0.25(+1.81%)
Aug 06, 2010 13.86 13.89 13.75 13.86 38,440 -0.05(-0.33%)
Aug 05, 2010 13.90 13.94 13.86 13.90 531 +0.02(+0.11%)
Aug 04, 2010 13.88 13.94 13.71 13.89 238 -0.04(-0.27%)
Aug 03, 2010 13.93 14.09 13.74 13.93 875 -0.24(-1.67%)
Aug 02, 2010 14.09 14.16 13.90 14.16 68,071 +0.21(+1.53%)
Jul 30, 2010 13.95 13.97 13.75 13.95 86,412 +0.50(+3.68%)
Jul 29, 2010 13.58 13.69 13.31 13.46 681 -0.05(-0.34%)
Jul 28, 2010 13.52 13.54 13.46 13.50 48,572 +0.05(+0.40%)
Jul 27, 2010 13.38 13.50 13.35 13.45 647 +0.08(+0.57%)
Jul 26, 2010 13.24 13.39 13.14 13.37 64,367 -0.02(-0.17%)
Jul 23, 2010 13.23 13.42 13.22 13.39 72,406 +0.18(+1.38%)
Jul 22, 2010 13.02 13.23 13.02 13.21 515 +0.30(+2.36%)
Jul 21, 2010 12.93 12.99 12.81 12.91 65,968 -0.02(-0.12%)
Jul 20, 2010 12.78 12.99 12.69 12.92 2,626 +0.14(+1.13%)
Jul 19, 2010 12.85 12.85 12.75 12.78 48,676 +0.01(+0.06%)
Jul 16, 2010 12.77 13.05 12.77 12.77 77,378 -0.34(-2.61%)
Jul 15, 2010 13.20 13.20 12.85 13.11 116,483 -0.22(-1.66%)
Jul 14, 2010 13.32 13.38 13.26 13.33 875 -0.05(-0.40%)
Jul 13, 2010 13.39 13.42 13.35 13.39 442 -0.02(-0.17%)
Jul 12, 2010 13.48 13.55 13.36 13.41 46,542 -0.33(-2.38%)
Jul 09, 2010 13.74 13.74 13.44 13.74 119,346 +0.17(+1.24%)
Jul 08, 2010 13.52 13.61 13.41 13.57 51,464 +0.01(+0.06%)
Jul 07, 2010 13.38 13.58 13.33 13.56 87,288 +0.14(+1.02%)
Jul 06, 2010 13.52 13.55 13.32 13.42 96,182 +0.21(+1.56%)
Jul 02, 2010 13.22 13.28 13.10 13.22 42,740 +0.01(+0.06%)
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.