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 (%)
Dec 31, 2012 16.21 16.35 16.15 16.31 49,833 +0.22(+1.34%)
Dec 28, 2012 15.99 16.13 15.98 16.09 31,536 +0.13(+0.83%)
Dec 27, 2012 15.90 15.98 15.80 15.96 24,550 +0.31(+1.96%)
Dec 26, 2012 15.68 15.89 15.59 15.65 62,183 -0.14(-0.89%)
Dec 24, 2012 15.77 15.80 15.63 15.79 18,550 -0.02(-0.16%)
Dec 21, 2012 15.73 15.82 15.70 15.82 47,417 +0.20(+1.27%)
Dec 20, 2012 15.44 15.63 15.44 15.62 29,147 +0.35(+2.28%)
Dec 19, 2012 15.24 15.27 15.20 15.27 36,485 +0.07(+0.49%)
Dec 18, 2012 15.05 15.21 14.96 15.20 79,009 +0.26(+1.72%)
Dec 17, 2012 14.81 14.95 14.81 14.94 21,363 +0.03(+0.22%)
Dec 14, 2012 14.69 14.93 14.69 14.91 27,093 +0.37(+2.56%)
Dec 13, 2012 14.57 14.62 14.46 14.53 20,834 -0.20(-1.35%)
Dec 12, 2012 14.68 14.73 14.62 14.73 15,733 +0.20(+1.37%)
Dec 11, 2012 14.59 14.61 14.48 14.53 22,485 -0.06(-0.40%)
Dec 10, 2012 14.28 14.62 14.28 14.59 31,098 +0.75(+5.38%)
Dec 07, 2012 13.77 13.85 13.73 13.85 27,687 +0.02(+0.18%)
Dec 06, 2012 13.73 13.82 13.66 13.82 12,172 -0.07(-0.54%)
Dec 05, 2012 13.75 13.95 13.75 13.90 32,113 +0.26(+1.88%)
Dec 04, 2012 13.63 13.71 13.50 13.64 25,013 -0.07(-0.54%)
Nov 30, 2012 13.74 13.82 13.66 13.71 13,985 -0.17(-1.19%)
Nov 29, 2012 13.82 13.92 13.76 13.88 14,439 +0.07(+0.48%)
Nov 28, 2012 13.67 13.81 13.66 13.81 23,092 +0.02(+0.12%)
Nov 27, 2012 13.77 13.94 13.73 13.80 14,975 -0.04(-0.30%)
Nov 26, 2012 13.87 13.90 13.81 13.84 20,811 -0.28(-1.99%)
Nov 23, 2012 13.91 14.12 13.85 14.12 17,647 +0.02(+0.18%)
Nov 21, 2012 13.99 14.09 13.88 14.09 9,274 +0.35(+2.53%)
Nov 20, 2012 13.90 13.90 13.73 13.75 17,842 -0.18(-1.31%)
Nov 19, 2012 13.85 13.93 13.81 13.93 42,683 +0.33(+2.44%)
Nov 16, 2012 13.55 13.66 13.48 13.60 36,423 +0.02(+0.12%)
Nov 15, 2012 13.71 13.71 13.55 13.58 29,675 -0.13(-0.97%)
Nov 14, 2012 13.99 13.99 13.59 13.71 27,130 -0.11(-0.78%)
Nov 13, 2012 13.95 14.01 13.75 13.82 50,124 -0.36(-2.57%)
Nov 12, 2012 14.15 14.23 14.07 14.19 19,405 +0.07(+0.47%)
Nov 09, 2012 14.14 14.23 14.03 14.12 27,531 +0.16(+1.13%)
Nov 08, 2012 14.33 14.33 13.96 13.96 31,577 -0.09(-0.65%)
Nov 07, 2012 14.33 14.33 14.05 14.05 35,571 -0.44(-3.03%)
Nov 06, 2012 14.57 14.59 14.47 14.49 14,792 +0.03(+0.23%)
Nov 05, 2012 14.41 14.52 14.38 14.46 31,156 +0.31(+2.17%)
Nov 02, 2012 14.34 14.47 14.09 14.15 32,708 -0.60(-4.04%)
Nov 01, 2012 14.64 14.76 14.61 14.75 38,808 +0.54(+3.79%)
Oct 31, 2012 14.28 14.43 14.13 14.21 35,116 -0.26(-1.83%)
Oct 26, 2012 14.69 14.48 14.48 14.48 40,091 -0.55(-3.69%)
Oct 25, 2012 15.01 15.25 14.98 15.03 21,234 +0.12(+0.83%)
Oct 24, 2012 15.03 15.11 14.83 14.91 42,424 +0.22(+1.47%)
Oct 23, 2012 14.76 14.78 14.62 14.69 34,264 -0.19(-1.28%)
Oct 19, 2012 14.91 14.95 14.78 14.88 19,804 -0.26(-1.70%)
Oct 18, 2012 15.03 15.18 15.03 15.14 37,260 +0.07(+0.44%)
Oct 17, 2012 14.76 15.07 14.76 15.07 42,866 +0.32(+2.19%)
Oct 16, 2012 14.46 14.80 14.46 14.75 52,999 +0.19(+1.31%)
Oct 15, 2012 14.44 14.64 14.33 14.56 29,110 +0.20(+1.38%)
Oct 12, 2012 14.40 14.49 14.34 14.36 9,445 -0.01(-0.06%)
Oct 11, 2012 14.29 14.39 14.21 14.37 34,370 -0.25(-1.70%)
Oct 10, 2012 14.64 14.76 14.52 14.62 65,647 +0.61(+4.38%)
Oct 09, 2012 13.99 14.11 13.91 14.00 68,325 +0.49(+3.61%)
Oct 08, 2012 13.50 13.58 13.50 13.51 40,350 +0.10(+0.74%)
Oct 05, 2012 13.49 13.55 13.35 13.42 32,672 +0.11(+0.81%)
Oct 04, 2012 13.35 13.35 13.14 13.31 36,898 -0.01(-0.06%)
Oct 03, 2012 13.20 13.32 13.16 13.32 40,592 +0.24(+1.84%)
Oct 02, 2012 13.21 13.21 12.93 13.08 55,656 -0.04(-0.32%)
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.