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 (%)
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%)
Oct 01, 2012 13.25 13.25 13.06 13.12 46,237 +0.03(+0.25%)
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%)
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.