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 (%)
Apr 30, 2010 14.51 14.59 14.27 14.28 40,513 -0.32(-2.17%)
Apr 29, 2010 14.59 14.64 14.44 14.59 67,696 +0.22(+1.54%)
Apr 28, 2010 14.28 14.39 14.28 14.37 49,149 +0.09(+0.62%)
Apr 27, 2010 14.62 14.65 14.27 14.28 58,355 -0.41(-2.81%)
Apr 26, 2010 14.79 14.83 14.70 14.70 47,645 -0.21(-1.43%)
Apr 23, 2010 14.77 14.91 14.74 14.91 42,190 +0.18(+1.20%)
Apr 22, 2010 14.65 14.78 14.48 14.73 49,374 +0.10(+0.70%)
Apr 21, 2010 14.64 14.69 14.58 14.63 145 +0.02(+0.15%)
Apr 20, 2010 14.62 14.62 14.49 14.61 295 -0.01(-0.10%)
Apr 19, 2010 14.62 14.69 14.48 14.62 46,944 -0.12(-0.80%)
Apr 16, 2010 14.90 14.95 14.65 14.74 93,233 -0.24(-1.62%)
Apr 15, 2010 14.93 15.17 14.91 14.98 42,684 -0.06(-0.39%)
Apr 14, 2010 14.97 15.08 14.88 15.04 67,491 +0.13(+0.89%)
Apr 13, 2010 14.88 14.91 14.79 14.91 28,834 +0.02(+0.15%)
Apr 12, 2010 15.05 15.05 14.87 14.89 40,389 -0.09(-0.59%)
Apr 09, 2010 14.88 14.98 14.81 14.98 29,346 +0.21(+1.40%)
Apr 08, 2010 14.70 14.80 14.65 14.77 48,150 +0.04(+0.30%)
Apr 07, 2010 14.86 14.92 14.68 14.73 65,323 -0.34(-2.25%)
Apr 06, 2010 14.98 15.12 14.91 15.06 37,714 -0.03(-0.20%)
Apr 05, 2010 14.96 15.09 14.94 15.09 48,832 +0.15(+0.99%)
Apr 01, 2010 14.79 14.95 14.95 14.95 42,895 +0.18(+1.25%)
Mar 31, 2010 14.73 14.86 14.73 14.76 40,151 -0.13(-0.84%)
Mar 30, 2010 14.76 14.89 14.74 14.89 92,158 +0.19(+1.30%)
Mar 29, 2010 14.58 14.79 14.58 14.70 58,496 +0.08(+0.55%)
Mar 26, 2010 14.57 14.65 14.46 14.62 47,817 +0.01(+0.05%)
Mar 25, 2010 14.67 14.74 14.58 14.61 67,725 -0.01(-0.10%)
Mar 24, 2010 14.72 14.73 14.60 14.62 101,736 -0.23(-1.54%)
Mar 23, 2010 14.89 14.89 14.70 14.85 52,492 -0.09(-0.59%)
Mar 22, 2010 14.76 14.96 14.73 14.94 52,244 +0.17(+1.15%)
Mar 19, 2010 14.84 14.87 14.72 14.77 62,213 +0.04(+0.30%)
Mar 18, 2010 14.94 14.94 14.73 14.73 137,152 -0.15(-0.99%)
Mar 17, 2010 14.95 14.98 14.85 14.87 140,147 +0.12(+0.80%)
Mar 16, 2010 14.79 14.87 14.73 14.76 106,941 +0.10(+0.70%)
Mar 15, 2010 14.66 14.68 14.65 14.65 104,615 -0.18(-1.19%)
Mar 12, 2010 14.87 14.89 14.83 14.83 47,813 -0.04(-0.30%)
Mar 11, 2010 14.87 14.91 14.84 14.87 145,553 +0.00(+0.00%)
Mar 10, 2010 14.97 15.00 14.87 14.87 124,545 -0.01(-0.05%)
Mar 09, 2010 14.84 15.00 14.84 14.88 80,001 -0.07(-0.49%)
Mar 08, 2010 14.94 14.97 14.89 14.95 58,659 +0.00(+0.00%)
Mar 05, 2010 14.98 15.23 14.88 14.95 168,458 +0.01(+0.05%)
Mar 04, 2010 14.98 15.03 14.93 14.95 88,202 -0.08(-0.54%)
Mar 03, 2010 15.07 15.17 14.79 15.03 61,006 -0.16(-1.07%)
Mar 02, 2010 15.26 15.34 15.12 15.19 37,863 -0.08(-0.53%)
Mar 01, 2010 15.10 15.28 15.10 15.27 33,910 +0.24(+1.62%)
Feb 26, 2010 14.93 15.09 14.93 15.03 33,059 +0.15(+1.04%)
Feb 25, 2010 14.74 14.89 14.62 14.87 42,251 +0.04(+0.30%)
Feb 24, 2010 14.75 14.86 14.68 14.83 29,777 +0.18(+1.26%)
Feb 23, 2010 14.73 14.85 14.65 14.65 48,011 -0.10(-0.70%)
Feb 22, 2010 14.76 14.95 14.74 14.75 106,455 -0.11(-0.74%)
Feb 19, 2010 14.67 14.87 14.45 14.86 85,247 -0.34(-2.23%)
Feb 18, 2010 15.18 15.21 15.08 15.20 13,715 +0.01(+0.10%)
Feb 17, 2010 15.28 15.28 15.06 15.18 47,085 -0.10(-0.67%)
Feb 16, 2010 15.10 15.29 15.08 15.29 30,541 +0.13(+0.88%)
Feb 12, 2010 15.03 15.15 15.15 15.15 60,270 -0.11(-0.72%)
Feb 11, 2010 15.12 15.29 14.98 15.26 51,129 +0.01(+0.05%)
Feb 10, 2010 15.23 15.36 15.04 15.26 92,101 +0.13(+0.88%)
Feb 09, 2010 14.98 15.13 14.87 15.12 38,957 +0.25(+1.68%)
Feb 08, 2010 14.94 15.07 14.82 14.87 48,538 +0.15(+1.05%)
Feb 05, 2010 14.83 14.96 14.45 14.72 90,699 -0.44(-2.92%)
Feb 04, 2010 15.43 15.54 15.16 15.16 76,709 -0.27(-1.72%)
Feb 03, 2010 15.66 15.66 15.40 15.43 25,796 +0.08(+0.53%)
Feb 02, 2010 15.12 15.37 15.10 15.35 41,381 +0.16(+1.07%)
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.