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 (%)
Mar 28, 2013 20.30 20.30 19.90 20.01 55,160 -0.65(-3.13%)
Mar 27, 2013 20.67 20.76 20.45 20.65 54,308 -0.31(-1.46%)
Mar 26, 2013 21.03 21.29 20.79 20.96 20,466 -0.22(-1.06%)
Mar 25, 2013 21.41 21.46 21.14 21.18 18,013 -0.68(-3.11%)
Mar 22, 2013 21.88 22.10 21.79 21.86 43,218 +0.80(+3.81%)
Mar 21, 2013 21.00 21.22 21.00 21.06 33,999 -0.11(-0.51%)
Mar 20, 2013 21.14 21.20 20.87 21.17 37,897 -0.16(-0.74%)
Mar 19, 2013 21.51 21.56 21.28 21.32 45,393 +0.55(+2.67%)
Mar 18, 2013 20.90 20.93 20.77 20.77 41,538 -0.27(-1.30%)
Mar 15, 2013 21.34 21.36 21.04 21.04 139,617 -0.49(-2.27%)
Mar 14, 2013 21.48 21.57 21.36 21.53 55,151 +0.74(+3.54%)
Mar 13, 2013 20.70 20.88 20.58 20.79 50,196 +0.17(+0.84%)
Mar 12, 2013 20.88 21.06 20.54 20.62 85,650 -1.17(-5.36%)
Mar 11, 2013 21.94 22.15 21.59 21.79 103,235 +0.55(+2.61%)
Mar 08, 2013 21.46 21.47 20.92 21.23 77,860 -0.25(-1.16%)
Mar 07, 2013 21.56 21.75 21.37 21.48 58,926 -0.33(-1.52%)
Mar 06, 2013 21.44 21.81 21.35 21.81 108,030 +1.52(+7.51%)
Mar 05, 2013 20.11 20.35 20.11 20.29 53,816 +0.21(+1.03%)
Mar 04, 2013 19.92 20.16 19.92 20.08 34,371 +0.29(+1.46%)
Mar 01, 2013 19.68 19.82 19.63 19.79 26,749 +0.20(+1.01%)
Feb 28, 2013 19.51 19.77 19.51 19.59 41,363 +0.46(+2.42%)
Feb 27, 2013 18.90 19.13 18.90 19.13 30,039 +0.31(+1.67%)
Feb 26, 2013 18.83 19.00 18.79 18.81 19,254 +0.08(+0.44%)
Feb 25, 2013 19.08 19.18 18.73 18.73 14,023 -0.07(-0.40%)
Feb 22, 2013 18.84 18.87 18.72 18.81 25,519 -0.31(-1.60%)
Feb 21, 2013 19.21 19.21 18.76 19.11 50,760 +0.03(+0.17%)
Feb 20, 2013 19.58 19.65 19.08 19.08 49,293 -0.35(-1.79%)
Feb 19, 2013 19.26 19.46 19.15 19.43 122,908 +2.31(+13.50%)
Feb 15, 2013 17.35 17.35 17.12 17.12 24,734 -0.29(-1.66%)
Feb 14, 2013 17.49 17.49 17.35 17.41 19,577 +0.07(+0.43%)
Feb 13, 2013 17.27 17.37 17.18 17.33 23,922 +0.16(+0.92%)
Feb 12, 2013 17.19 17.20 17.01 17.17 29,885 +0.13(+0.78%)
Feb 11, 2013 17.36 17.36 17.04 17.04 28,867 -0.25(-1.44%)
Feb 08, 2013 17.39 17.39 17.22 17.29 24,383 +0.37(+2.20%)
Feb 07, 2013 17.22 17.45 16.90 16.92 62,837 -1.03(-5.72%)
Feb 06, 2013 17.82 17.94 17.79 17.94 18,118 -0.39(-2.12%)
Feb 04, 2013 18.67 18.67 18.30 18.33 78,148 +0.27(+1.51%)
Feb 01, 2013 18.16 18.16 17.96 18.06 25,611 +0.38(+2.15%)
Jan 31, 2013 17.85 17.91 17.68 17.68 17,633 -0.19(-1.07%)
Jan 30, 2013 18.04 18.07 17.84 17.87 17,978 -0.25(-1.37%)
Jan 29, 2013 18.02 18.17 17.94 18.12 20,368 -0.07(-0.36%)
Jan 28, 2013 18.13 18.28 18.09 18.18 17,338 +0.26(+1.48%)
Jan 25, 2013 18.12 18.14 17.89 17.92 24,625 -0.09(-0.51%)
Jan 24, 2013 18.08 18.21 17.99 18.01 29,339 -0.06(-0.32%)
Jan 23, 2013 18.18 18.19 18.07 18.07 15,087 -0.10(-0.55%)
Jan 22, 2013 18.09 18.17 18.03 18.17 27,931 +0.35(+1.95%)
Jan 18, 2013 17.85 17.90 17.75 17.82 25,204 +0.37(+2.14%)
Jan 17, 2013 17.18 17.51 17.18 17.45 51,743 +0.57(+3.39%)
Jan 16, 2013 16.88 16.95 16.69 16.88 38,354 -0.32(-1.88%)
Jan 15, 2013 17.30 17.41 17.18 17.20 36,227 -0.31(-1.75%)
Jan 14, 2013 17.32 17.51 17.32 17.51 24,399 +0.39(+2.27%)
Jan 11, 2013 17.20 17.30 17.09 17.12 31,804 +0.05(+0.29%)
Jan 10, 2013 16.96 17.07 16.92 17.07 29,566 +0.19(+1.13%)
Jan 09, 2013 16.57 16.88 16.57 16.88 53,962 +0.23(+1.39%)
Jan 08, 2013 16.52 16.72 16.52 16.64 36,659 +0.19(+1.16%)
Jan 07, 2013 16.42 16.47 16.29 16.45 53,697 +0.05(+0.30%)
Jan 04, 2013 16.42 16.42 16.28 16.40 22,434 +0.24(+1.49%)
Jan 03, 2013 16.27 16.27 16.12 16.16 21,130 -0.07(-0.41%)
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.