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 (%)
Aug 31, 2011 14.36 14.47 14.29 14.47 25,353 +0.28(+1.95%)
Aug 30, 2011 14.26 14.26 14.06 14.19 94,904 -0.24(-1.64%)
Aug 29, 2011 14.20 14.43 14.15 14.43 34,918 +0.24(+1.72%)
Aug 26, 2011 13.94 14.18 13.66 14.18 54,017 +0.39(+2.86%)
Aug 25, 2011 13.97 13.97 13.71 13.79 62,337 -0.26(-1.85%)
Aug 24, 2011 14.09 14.09 13.84 14.05 36,465 -0.20(-1.38%)
Aug 23, 2011 13.84 14.26 13.80 14.25 114,632 +0.56(+4.09%)
Aug 22, 2011 13.92 13.92 13.64 13.69 36,847 -0.35(-2.53%)
Aug 19, 2011 13.76 14.17 13.66 14.04 67,827 +0.54(+3.97%)
Aug 18, 2011 13.83 13.91 13.37 13.50 97,143 -0.48(-3.44%)
Aug 17, 2011 14.06 14.19 13.80 13.99 27,929 -0.07(-0.51%)
Aug 16, 2011 14.14 14.14 13.97 14.06 33,339 +0.01(+0.06%)
Aug 15, 2011 14.00 14.09 13.88 14.05 30,948 +0.21(+1.48%)
Aug 12, 2011 13.77 13.90 13.70 13.84 23,026 +0.02(+0.11%)
Aug 11, 2011 13.39 13.86 13.39 13.83 75,367 +0.47(+3.54%)
Aug 10, 2011 13.61 13.75 13.35 13.35 85,721 -0.98(-6.82%)
Aug 09, 2011 14.04 14.36 13.66 14.33 128,389 +1.33(+10.19%)
Aug 08, 2011 14.04 14.05 12.98 13.01 147,790 -1.37(-9.54%)
Aug 05, 2011 14.46 14.57 14.20 14.38 124,158 +0.02(+0.16%)
Aug 04, 2011 14.88 14.92 14.36 14.36 91,031 -0.65(-4.36%)
Aug 03, 2011 15.05 15.11 14.85 15.01 45,471 +0.09(+0.58%)
Aug 02, 2011 15.13 15.22 14.92 14.92 42,105 -0.22(-1.46%)
Aug 01, 2011 15.41 15.41 15.11 15.14 35,580 -0.33(-2.14%)
Jul 29, 2011 15.42 15.48 15.35 15.48 16,608 +0.09(+0.56%)
Jul 28, 2011 15.34 15.46 15.34 15.39 33,079 +0.09(+0.62%)
Jul 27, 2011 15.59 15.59 15.29 15.29 43,976 -0.32(-2.07%)
Jul 26, 2011 15.63 15.65 15.56 15.62 34,074 +0.32(+2.12%)
Jul 25, 2011 15.36 15.60 15.28 15.29 93,121 -0.88(-5.41%)
Jul 22, 2011 16.19 16.22 16.13 16.17 31,814 -0.08(-0.49%)
Jul 21, 2011 16.23 16.27 16.17 16.25 20,755 +0.06(+0.39%)
Jul 20, 2011 16.17 16.19 16.08 16.19 15,181 +0.09(+0.59%)
Jul 19, 2011 16.00 16.09 15.98 16.09 31,082 +0.00(+0.00%)
Jul 18, 2011 16.15 16.19 16.04 16.09 36,857 -0.08(-0.49%)
Jul 15, 2011 16.10 16.17 16.07 16.17 22,117 +0.16(+0.98%)
Jul 14, 2011 16.20 16.20 16.01 16.01 26,654 -0.44(-2.68%)
Jul 13, 2011 16.48 16.52 16.38 16.45 30,432 +0.11(+0.68%)
Jul 12, 2011 16.41 16.43 16.32 16.34 37,275 -0.01(-0.05%)
Jul 11, 2011 16.40 16.41 16.25 16.35 95,361 -0.24(-1.43%)
Jul 08, 2011 16.69 16.69 16.45 16.59 27,432 -0.16(-0.94%)
Jul 07, 2011 16.72 16.75 16.68 16.75 30,768 +0.21(+1.24%)
Jul 06, 2011 16.56 16.57 16.46 16.54 36,585 -0.13(-0.76%)
Jul 05, 2011 16.67 16.76 16.64 16.67 25,518 -0.13(-0.80%)
Jul 01, 2011 16.47 16.81 16.42 16.80 69,865 +0.24(+1.43%)
Jun 30, 2011 16.50 16.56 16.48 16.56 21,436 +0.15(+0.91%)
Jun 29, 2011 16.37 16.41 16.23 16.41 91,020 +0.17(+1.02%)
Jun 28, 2011 16.34 16.37 16.24 16.25 94,187 -0.07(-0.44%)
Jun 27, 2011 16.17 16.32 16.17 16.32 34,104 +0.15(+0.93%)
Jun 24, 2011 16.25 16.27 16.00 16.17 56,208 +0.15(+0.94%)
Jun 23, 2011 16.00 16.04 15.84 16.02 18,975 -0.20(-1.22%)
Jun 22, 2011 16.33 16.37 16.20 16.22 24,945 -0.23(-1.39%)
Jun 21, 2011 16.20 16.45 16.20 16.45 35,166 +0.54(+3.37%)
Jun 20, 2011 15.95 15.96 15.89 15.91 28,160 -0.44(-2.70%)
Jun 17, 2011 16.42 16.59 16.30 16.35 69,538 +0.68(+4.33%)
Jun 16, 2011 15.68 15.78 15.63 15.67 31,171 -0.24(-1.49%)
Jun 15, 2011 16.03 16.06 15.91 15.91 24,306 -0.26(-1.61%)
Jun 14, 2011 16.09 16.21 16.08 16.17 35,547 +0.23(+1.43%)
Jun 13, 2011 15.99 16.07 15.93 15.94 27,342 +0.08(+0.50%)
Jun 10, 2011 15.92 15.94 15.77 15.86 74,079 -0.10(-0.64%)
Jun 09, 2011 15.97 15.97 15.83 15.97 42,657 -0.13(-0.78%)
Jun 08, 2011 16.23 16.28 16.08 16.09 27,977 -0.17(-1.02%)
Jun 07, 2011 16.21 16.28 16.17 16.26 35,882 +0.36(+2.28%)
Jun 06, 2011 16.07 16.07 15.89 15.89 32,494 -0.16(-0.98%)
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.