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 28, 2012 13.26 13.26 13.08 13.08 46,455 +0.20(+1.54%)
Sep 27, 2012 13.00 13.08 12.79 12.89 130,437 +0.20(+1.57%)
Sep 26, 2012 12.74 12.87 12.58 12.69 36,897 -0.12(-0.91%)
Sep 25, 2012 12.87 12.89 12.77 12.80 54,586 +0.02(+0.13%)
Sep 24, 2012 12.85 12.91 12.77 12.79 50,952 +0.01(+0.06%)
Sep 21, 2012 12.77 12.84 12.69 12.78 80,684 +0.39(+3.14%)
Sep 20, 2012 12.45 12.53 12.33 12.39 71,584 -0.07(-0.53%)
Sep 19, 2012 12.47 12.55 12.40 12.45 29,654 +0.06(+0.47%)
Sep 18, 2012 12.39 12.50 12.33 12.40 38,044 +0.23(+1.91%)
Sep 17, 2012 12.40 12.44 12.16 12.16 33,354 -0.33(-2.65%)
Sep 14, 2012 12.55 12.55 12.36 12.50 65,436 +0.08(+0.67%)
Sep 13, 2012 12.55 12.56 12.38 12.41 81,534 -0.07(-0.60%)
Sep 12, 2012 12.40 12.50 12.35 12.49 37,360 +0.19(+1.55%)
Sep 11, 2012 12.07 12.30 12.07 12.30 60,803 +0.22(+1.85%)
Sep 10, 2012 12.33 12.33 12.07 12.07 44,629 -0.51(-4.02%)
Sep 07, 2012 12.12 12.67 12.07 12.58 109,026 +0.79(+6.75%)
Sep 06, 2012 11.70 11.80 11.70 11.78 63,381 +0.22(+1.86%)
Sep 05, 2012 11.70 11.74 11.57 11.57 51,396 -0.23(-1.97%)
Sep 04, 2012 11.94 11.94 11.80 11.80 40,874 -0.07(-0.63%)
Aug 31, 2012 11.88 11.98 11.78 11.87 28,973 +0.12(+0.99%)
Aug 30, 2012 11.88 11.98 11.73 11.76 101,186 -0.12(-1.05%)
Aug 29, 2012 12.05 12.05 11.88 11.88 58,938 -0.09(-0.76%)
Aug 27, 2012 12.00 12.04 11.97 11.97 50,080 -0.09(-0.76%)
Aug 24, 2012 12.03 12.12 11.98 12.07 92,641 -0.02(-0.21%)
Aug 23, 2012 12.30 12.30 12.05 12.09 82,934 -0.27(-2.14%)
Aug 22, 2012 12.50 12.50 12.33 12.36 55,292 -0.22(-1.78%)
Aug 21, 2012 12.69 12.69 12.50 12.58 71,297 -0.07(-0.59%)
Aug 20, 2012 12.74 12.79 12.63 12.65 25,475 -0.12(-0.97%)
Aug 17, 2012 12.77 12.86 12.71 12.78 28,596 -0.07(-0.58%)
Aug 16, 2012 12.81 13.01 12.76 12.85 15,943 -0.04(-0.32%)
Aug 15, 2012 12.75 12.89 12.75 12.89 12,060 +0.12(+0.91%)
Aug 14, 2012 12.80 12.90 12.78 12.78 17,321 +0.14(+1.11%)
Aug 13, 2012 12.76 12.76 12.60 12.64 23,104 -0.38(-2.93%)
Aug 10, 2012 12.99 13.02 12.69 13.02 28,895 +0.05(+0.38%)
Aug 09, 2012 13.00 13.08 12.93 12.97 17,273 -0.03(-0.26%)
Aug 08, 2012 12.88 13.02 12.86 13.00 23,006 +0.04(+0.32%)
Aug 07, 2012 12.93 12.96 12.84 12.96 47,099 -0.13(-1.01%)
Aug 06, 2012 12.96 13.09 12.95 13.09 34,158 +0.11(+0.83%)
Aug 03, 2012 12.92 13.02 12.92 12.98 21,899 +0.04(+0.32%)
Aug 02, 2012 12.96 13.05 12.83 12.94 17,762 -0.18(-1.39%)
Aug 01, 2012 13.25 13.25 13.08 13.13 12,172 +0.00(+0.00%)
Jul 31, 2012 13.06 13.17 13.01 13.13 29,571 +0.19(+1.47%)
Jul 30, 2012 12.99 13.07 12.90 12.93 22,717 +0.13(+1.03%)
Jul 27, 2012 12.64 12.92 12.63 12.80 28,651 +0.16(+1.24%)
Jul 26, 2012 12.77 12.79 12.54 12.65 42,202 -0.02(-0.13%)
Jul 25, 2012 12.73 12.78 12.57 12.66 19,907 -0.14(-1.10%)
Jul 24, 2012 12.81 12.84 12.69 12.80 15,310 +0.09(+0.72%)
Jul 23, 2012 12.79 12.79 12.56 12.71 27,968 -0.21(-1.60%)
Jul 20, 2012 12.96 12.98 12.82 12.92 22,566 -0.24(-1.83%)
Jul 19, 2012 12.96 13.18 12.96 13.16 46,349 +0.13(+1.02%)
Jul 18, 2012 12.79 13.07 12.79 13.03 27,385 +0.25(+1.94%)
Jul 17, 2012 12.73 12.95 12.46 12.78 40,240 +0.07(+0.52%)
Jul 16, 2012 12.74 12.86 12.60 12.71 34,807 -0.21(-1.60%)
Jul 13, 2012 12.77 12.92 12.76 12.92 29,276 -0.17(-1.27%)
Jul 12, 2012 13.05 13.17 13.02 13.08 21,370 -0.08(-0.63%)
Jul 11, 2012 13.27 13.28 13.04 13.17 29,659 +0.22(+1.66%)
Jul 10, 2012 13.17 13.22 12.95 12.95 46,882 +0.16(+1.23%)
Jul 09, 2012 12.79 12.86 12.75 12.79 17,525 +0.30(+2.39%)
Jul 06, 2012 12.65 12.67 12.50 12.50 19,797 -0.45(-3.46%)
Jul 05, 2012 12.79 12.94 12.74 12.94 25,422 +0.30(+2.36%)
Jul 03, 2012 12.55 12.67 12.54 12.65 12,479 +0.32(+2.62%)
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.