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 (%)
Feb 28, 2011 14.46 14.46 14.28 14.42 79,663 +0.02(+0.16%)
Feb 25, 2011 14.38 14.39 14.30 14.39 82,436 +0.08(+0.59%)
Feb 24, 2011 14.38 14.38 14.26 14.31 116,430 -0.28(-1.93%)
Feb 23, 2011 14.70 14.72 14.51 14.59 62,096 -0.15(-1.03%)
Feb 22, 2011 15.11 15.11 14.74 14.74 94,242 -0.64(-4.16%)
Feb 18, 2011 15.38 15.42 15.34 15.38 22,183 -0.11(-0.69%)
Feb 17, 2011 15.37 15.49 15.37 15.49 29,829 +0.03(+0.20%)
Feb 16, 2011 15.28 15.46 15.28 15.46 39,187 +0.33(+2.17%)
Feb 15, 2011 15.17 15.18 14.99 15.13 33,186 -0.11(-0.70%)
Feb 14, 2011 15.25 15.31 15.20 15.24 33,274 +0.16(+1.06%)
Feb 11, 2011 14.96 15.12 14.88 15.08 41,048 -0.13(-0.85%)
Feb 10, 2011 15.22 15.24 14.98 15.21 53,611 -0.15(-0.99%)
Feb 09, 2011 15.43 15.45 15.34 15.36 31,218 -0.13(-0.84%)
Feb 08, 2011 15.47 15.49 15.40 15.49 42,612 -0.16(-1.02%)
Feb 07, 2011 15.69 15.71 15.65 15.65 22,885 -0.08(-0.48%)
Feb 04, 2011 15.73 15.81 15.66 15.73 33,521 +0.14(+0.88%)
Feb 03, 2011 15.81 15.81 15.56 15.59 42,631 -0.22(-1.40%)
Feb 02, 2011 15.85 15.90 15.78 15.81 21,177 -0.09(-0.57%)
Feb 01, 2011 15.71 15.90 15.70 15.90 105,349 +0.34(+2.20%)
Jan 31, 2011 15.56 15.58 15.48 15.56 26,919 +0.12(+0.79%)
Jan 28, 2011 15.73 15.74 15.44 15.44 54,627 -0.30(-1.89%)
Jan 27, 2011 15.82 15.82 15.71 15.73 48,852 -0.11(-0.72%)
Jan 26, 2011 15.76 15.87 15.76 15.85 38,247 +0.21(+1.36%)
Jan 25, 2011 15.64 15.71 15.60 15.63 54,141 +0.11(+0.74%)
Jan 24, 2011 15.51 15.53 15.44 15.52 22,761 +0.06(+0.39%)
Jan 21, 2011 15.63 15.63 15.44 15.46 35,190 -0.05(-0.29%)
Jan 20, 2011 15.65 15.65 15.47 15.50 67,412 -0.19(-1.21%)
Jan 19, 2011 15.83 15.86 15.70 15.70 38,998 -0.11(-0.68%)
Jan 18, 2011 15.76 15.81 15.72 15.80 42,194 -0.18(-1.14%)
Jan 14, 2011 15.92 16.02 15.90 15.98 53,166 +0.31(+1.99%)
Jan 13, 2011 15.69 15.75 15.64 15.67 93,141 -0.18(-1.15%)
Jan 12, 2011 15.79 15.86 15.76 15.86 65,389 +0.05(+0.34%)
Jan 11, 2011 15.76 15.82 15.71 15.80 42,275 +0.15(+0.97%)
Jan 10, 2011 15.64 15.68 15.57 15.65 50,705 -0.05(-0.34%)
Jan 07, 2011 15.83 15.90 15.70 15.70 33,832 -0.23(-1.43%)
Jan 06, 2011 16.07 16.11 15.86 15.93 140,293 +0.34(+2.20%)
Jan 05, 2011 15.41 15.62 15.37 15.59 93,181 +0.21(+1.39%)
Jan 04, 2011 15.38 15.46 15.28 15.38 83,385 +0.18(+1.20%)
Jan 03, 2011 15.22 15.28 15.02 15.19 126,898 +0.30(+1.99%)
Dec 31, 2010 14.90 14.94 14.88 14.90 64,485 +0.05(+0.31%)
Dec 30, 2010 14.93 14.93 14.85 14.85 80,155 -0.02(-0.15%)
Dec 29, 2010 14.95 14.95 14.78 14.87 93,398 +0.12(+0.83%)
Dec 28, 2010 14.99 14.99 14.75 14.75 112,702 -0.27(-1.83%)
Dec 27, 2010 15.02 15.06 14.99 15.02 44,874 +0.02(+0.10%)
Dec 23, 2010 15.01 15.08 15.01 15.01 31,148 -0.02(-0.15%)
Dec 22, 2010 14.91 15.04 14.87 15.03 137,330 -0.23(-1.50%)
Dec 21, 2010 15.04 15.26 14.98 15.26 34,085 +0.22(+1.47%)
Dec 20, 2010 15.01 15.18 14.96 15.04 53,436 +0.02(+0.10%)
Dec 17, 2010 15.08 15.09 15.00 15.02 46,722 -0.07(-0.45%)
Dec 16, 2010 15.06 15.24 14.94 15.09 109,619 -0.30(-1.93%)
Dec 15, 2010 15.58 15.61 15.39 15.39 51,839 -0.14(-0.88%)
Dec 14, 2010 15.59 15.59 15.49 15.53 41,913 -0.04(-0.24%)
Dec 13, 2010 15.62 15.63 15.41 15.57 83,378 -0.14(-0.92%)
Dec 10, 2010 15.58 15.75 15.52 15.71 34,241 +0.07(+0.44%)
Dec 09, 2010 15.47 15.76 15.38 15.64 112,715 +0.22(+1.43%)
Dec 08, 2010 15.60 15.61 15.36 15.42 50,912 -0.08(-0.54%)
Dec 07, 2010 15.51 15.70 15.44 15.50 178,732 +0.15(+0.99%)
Dec 06, 2010 15.42 15.42 15.31 15.35 41,902 -0.18(-1.13%)
Dec 03, 2010 15.60 15.60 15.31 15.53 119,927 +0.09(+0.59%)
Dec 02, 2010 15.31 15.47 15.31 15.44 86,341 +0.12(+0.80%)
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.