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 (%)
Nov 29, 2013 21.01 21.05 20.82 20.95 11,939 -0.75(-3.45%)
Nov 27, 2013 21.52 21.73 21.47 21.69 10,361 +0.25(+1.15%)
Nov 26, 2013 21.57 21.57 21.38 21.45 23,434 -0.21(-0.98%)
Nov 25, 2013 21.91 21.97 21.59 21.66 15,489 -0.04(-0.20%)
Nov 22, 2013 21.76 21.78 21.61 21.70 35,861 -0.33(-1.51%)
Nov 21, 2013 21.92 22.16 21.90 22.03 32,380 +0.23(+1.05%)
Nov 20, 2013 22.09 22.09 21.80 21.80 11,099 -0.60(-2.66%)
Nov 19, 2013 22.50 22.50 22.30 22.40 47,044 -0.28(-1.24%)
Nov 18, 2013 22.58 22.83 22.54 22.68 17,173 -0.03(-0.15%)
Nov 15, 2013 22.43 22.72 22.38 22.71 18,233 +0.47(+2.10%)
Nov 14, 2013 21.99 22.25 21.99 22.25 10,401 +0.66(+3.07%)
Nov 13, 2013 21.49 21.60 21.43 21.58 12,095 +0.00(+0.00%)
Nov 12, 2013 21.72 21.79 21.58 21.58 8,291 -0.32(-1.47%)
Nov 11, 2013 21.84 21.92 21.81 21.91 13,538 -0.08(-0.35%)
Nov 08, 2013 22.03 22.03 21.95 21.98 18,357 -0.31(-1.37%)
Nov 07, 2013 22.51 22.53 22.29 22.29 16,718 -0.14(-0.64%)
Nov 06, 2013 22.44 22.60 22.42 22.43 9,280 +0.44(+2.01%)
Nov 05, 2013 22.01 22.09 21.99 21.99 8,912 -0.28(-1.26%)
Nov 04, 2013 22.24 22.27 22.16 22.27 8,854 +0.14(+0.61%)
Nov 01, 2013 22.31 22.35 22.14 22.14 19,964 -0.23(-1.03%)
Oct 31, 2013 22.60 22.70 22.37 22.37 33,470 +0.09(+0.38%)
Oct 30, 2013 22.37 22.46 22.22 22.28 16,822 +0.17(+0.77%)
Oct 29, 2013 22.35 22.52 22.07 22.11 25,428 -0.02(-0.08%)
Oct 28, 2013 22.45 22.71 22.13 22.13 29,452 +0.68(+3.17%)
Oct 25, 2013 22.07 22.07 21.45 21.45 30,796 -0.93(-4.14%)
Oct 24, 2013 22.45 22.54 22.32 22.37 7,556 -0.35(-1.53%)
Oct 23, 2013 22.97 22.99 22.72 22.72 18,285 -0.32(-1.40%)
Oct 22, 2013 23.00 23.09 22.79 23.05 8,682 -0.25(-1.06%)
Oct 21, 2013 23.17 23.35 23.06 23.29 21,411 -0.02(-0.07%)
Oct 18, 2013 23.15 23.31 23.00 23.31 21,023 -0.17(-0.72%)
Oct 17, 2013 23.01 23.48 22.83 23.48 19,529 -0.20(-0.83%)
Oct 16, 2013 23.62 23.68 23.46 23.68 11,725 +0.12(+0.51%)
Oct 15, 2013 23.91 23.91 23.56 23.56 8,294 -0.37(-1.53%)
Oct 14, 2013 23.79 23.96 23.68 23.92 12,776 +0.00(+0.00%)
Oct 11, 2013 23.68 23.92 23.67 23.92 21,936 +0.09(+0.39%)
Oct 10, 2013 23.27 23.83 23.27 23.83 53,598 +0.90(+3.93%)
Oct 09, 2013 22.82 22.97 22.77 22.93 66,583 +0.43(+1.89%)
Oct 08, 2013 22.53 22.65 22.41 22.50 32,826 -0.11(-0.49%)
Oct 07, 2013 22.43 22.61 22.38 22.61 25,031 -0.26(-1.12%)
Oct 04, 2013 22.54 22.87 22.54 22.87 46,828 +0.45(+2.01%)
Oct 03, 2013 22.49 22.51 22.35 22.42 47,878 -0.28(-1.24%)
Oct 02, 2013 22.63 22.70 22.35 22.70 21,703 -0.09(-0.41%)
Oct 01, 2013 22.54 22.79 22.50 22.79 10,914 +0.26(+1.13%)
Sep 30, 2013 22.16 22.54 22.09 22.54 188,839 +0.28(+1.26%)
Sep 27, 2013 22.32 22.33 22.05 22.26 73,077 -0.55(-2.42%)
Sep 26, 2013 22.75 22.82 22.67 22.81 16,077 +0.19(+0.83%)
Sep 25, 2013 22.89 22.89 22.62 22.62 100,498 -0.54(-2.35%)
Sep 24, 2013 23.05 23.30 22.96 23.17 63,644 +0.17(+0.74%)
Sep 23, 2013 22.82 23.04 22.82 23.00 31,392 +0.36(+1.58%)
Sep 20, 2013 23.01 23.01 22.64 22.64 43,169 -0.40(-1.73%)
Sep 19, 2013 22.90 23.11 22.88 23.04 60,882 +0.09(+0.37%)
Sep 18, 2013 22.43 22.95 22.43 22.95 64,753 +0.92(+4.17%)
Sep 17, 2013 22.14 22.16 21.95 22.03 27,997 -0.37(-1.63%)
Sep 16, 2013 22.35 22.52 22.32 22.40 24,104 +0.01(+0.04%)
Sep 13, 2013 22.43 22.49 22.20 22.39 15,108 +0.81(+3.74%)
Sep 12, 2013 21.85 21.87 21.58 21.58 38,643 -1.19(-5.23%)
Sep 11, 2013 22.79 22.88 22.63 22.77 27,307 -0.48(-2.08%)
Sep 10, 2013 22.96 23.26 22.88 23.26 46,560 +0.32(+1.41%)
Sep 09, 2013 22.72 22.94 22.60 22.94 26,311 +0.26(+1.16%)
Sep 06, 2013 22.52 22.80 22.40 22.67 52,328 +0.92(+4.22%)
Sep 05, 2013 21.96 22.11 21.75 21.75 61,332 -0.09(-0.39%)
Sep 04, 2013 21.43 21.84 21.41 21.84 20,843 +0.23(+1.06%)
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.