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 (%)
May 30, 2014 16.16 16.23 16.10 16.23 37,911 +0.30(+1.87%)
May 29, 2014 15.91 15.96 15.89 15.93 18,629 -0.03(-0.16%)
May 28, 2014 15.89 15.95 15.84 15.95 33,899 +0.18(+1.13%)
May 27, 2014 15.71 16.20 15.68 15.78 29,978 -0.18(-1.12%)
May 23, 2014 15.84 15.95 15.95 15.95 18,226 +0.47(+3.02%)
May 22, 2014 15.39 15.50 15.39 15.49 5,973 +0.03(+0.17%)
May 21, 2014 15.43 15.50 15.39 15.46 22,151 -0.09(-0.60%)
May 20, 2014 15.54 15.56 15.41 15.55 33,563 -0.14(-0.87%)
May 19, 2014 15.68 15.73 15.63 15.69 18,309 -0.20(-1.23%)
May 16, 2014 15.83 15.89 15.81 15.89 20,459 -0.13(-0.80%)
May 15, 2014 16.03 16.06 15.97 16.01 23,120 +0.22(+1.40%)
May 14, 2014 15.95 15.95 15.79 15.79 20,207 -0.14(-0.85%)
May 13, 2014 15.84 15.97 15.82 15.93 24,514 -0.03(-0.16%)
May 12, 2014 15.88 15.95 15.84 15.95 16,391 +0.20(+1.24%)
May 09, 2014 15.78 15.79 15.73 15.76 19,189 -0.03(-0.16%)
May 08, 2014 15.92 15.95 15.78 15.78 24,841 -0.34(-2.11%)
May 07, 2014 16.10 16.12 16.00 16.12 18,142 -0.23(-1.40%)
May 06, 2014 16.37 16.49 16.35 16.35 11,348 -0.10(-0.62%)
May 05, 2014 16.36 16.50 16.32 16.46 32,241 +0.10(+0.62%)
May 02, 2014 16.25 16.35 16.24 16.35 15,703 +0.20(+1.26%)
May 01, 2014 16.07 16.17 16.07 16.15 14,398 +0.04(+0.26%)
Apr 30, 2014 16.06 16.15 15.99 16.11 23,981 +0.33(+2.10%)
Apr 29, 2014 15.78 15.81 15.72 15.78 51,114 +0.03(+0.16%)
Apr 28, 2014 15.75 15.80 15.62 15.75 66,067 -1.16(-6.84%)
Apr 25, 2014 16.80 16.96 16.80 16.91 34,926 -0.88(-4.97%)
Apr 24, 2014 17.90 17.90 17.71 17.79 11,081 -0.30(-1.65%)
Apr 23, 2014 18.22 18.22 18.06 18.09 8,658 -0.41(-2.21%)
Apr 22, 2014 18.47 18.56 18.46 18.50 5,434 -0.04(-0.23%)
Apr 21, 2014 18.64 18.64 18.48 18.54 14,160 -0.17(-0.91%)
Apr 17, 2014 18.60 18.71 18.71 18.71 9,642 +0.02(+0.09%)
Apr 16, 2014 18.64 18.78 18.62 18.69 9,824 +0.38(+2.09%)
Apr 15, 2014 18.36 18.37 18.19 18.31 8,474 +0.03(+0.19%)
Apr 14, 2014 18.42 18.42 18.22 18.28 6,079 +0.03(+0.14%)
Apr 11, 2014 18.16 18.27 18.15 18.25 19,189 +0.04(+0.23%)
Apr 10, 2014 18.40 18.46 18.21 18.21 14,646 -0.28(-1.52%)
Apr 09, 2014 18.45 18.58 18.40 18.49 5,953 +0.31(+1.73%)
Apr 08, 2014 18.14 18.27 18.12 18.17 24,332 +0.02(+0.09%)
Apr 07, 2014 18.25 18.25 18.11 18.16 14,795 -0.33(-1.79%)
Apr 04, 2014 18.62 18.73 18.47 18.49 14,963 +0.27(+1.49%)
Apr 03, 2014 18.23 18.28 18.11 18.22 29,037 -0.61(-3.25%)
Apr 02, 2014 18.71 18.83 18.62 18.83 14,591 +0.92(+5.13%)
Apr 01, 2014 17.88 17.91 17.84 17.91 12,415 -0.09(-0.47%)
Mar 31, 2014 17.94 18.01 17.88 17.99 18,020 -0.26(-1.40%)
Mar 28, 2014 18.20 18.34 18.20 18.25 9,264 +0.14(+0.75%)
Mar 27, 2014 18.26 18.26 18.03 18.11 12,270 -0.14(-0.79%)
Mar 26, 2014 18.35 18.35 18.22 18.26 5,665 -0.06(-0.33%)
Mar 25, 2014 18.34 18.35 18.25 18.32 12,917 -0.27(-1.46%)
Mar 24, 2014 18.73 18.73 18.58 18.59 14,632 -0.08(-0.41%)
Mar 21, 2014 18.70 18.85 18.62 18.67 26,747 +0.26(+1.43%)
Mar 20, 2014 18.46 18.48 18.34 18.40 25,326 +0.88(+5.00%)
Mar 19, 2014 17.65 17.71 17.49 17.53 21,708 -0.03(-0.15%)
Mar 18, 2014 17.76 17.78 17.55 17.55 34,761 +0.17(+0.98%)
Mar 17, 2014 17.39 17.55 17.38 17.38 12,163 +0.00(+0.00%)
Mar 14, 2014 17.37 17.50 17.37 17.38 7,540 -0.19(-1.06%)
Mar 13, 2014 17.77 17.77 17.44 17.57 11,794 -0.33(-1.85%)
Mar 12, 2014 17.88 17.94 17.80 17.90 13,773 -0.25(-1.36%)
Mar 11, 2014 18.33 18.39 18.15 18.15 9,002 -0.10(-0.56%)
Mar 10, 2014 18.35 18.38 18.06 18.25 28,357 -0.68(-3.59%)
Mar 07, 2014 19.08 19.08 18.91 18.93 7,145 -0.57(-2.92%)
Mar 06, 2014 19.45 19.52 19.37 19.50 8,949 +0.03(+0.17%)
Mar 05, 2014 19.36 19.47 19.30 19.47 4,128 +0.15(+0.79%)
Mar 04, 2014 19.26 19.32 19.26 19.31 8,612 +0.28(+1.47%)
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.