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, 2013 20.79 20.79 20.55 20.69 31,526 +0.36(+1.75%)
Apr 29, 2013 20.30 20.50 20.24 20.34 27,642 +0.10(+0.49%)
Apr 26, 2013 20.24 20.29 20.02 20.24 16,877 +0.22(+1.08%)
Apr 25, 2013 20.25 20.34 19.92 20.02 23,788 +0.49(+2.50%)
Apr 24, 2013 20.32 20.32 19.33 19.53 45,978 -0.83(-4.07%)
Apr 23, 2013 20.46 20.46 20.27 20.36 14,650 -0.14(-0.69%)
Apr 22, 2013 20.67 20.67 20.32 20.50 45,195 -0.01(-0.04%)
Apr 19, 2013 20.45 20.66 20.45 20.51 42,103 +1.34(+7.00%)
Apr 18, 2013 19.16 19.17 19.03 19.17 20,434 +0.52(+2.80%)
Apr 17, 2013 18.88 18.88 18.63 18.65 24,969 -0.12(-0.66%)
Apr 16, 2013 18.83 18.87 18.65 18.77 16,072 +0.22(+1.16%)
Apr 15, 2013 18.98 19.00 18.56 18.56 32,697 -0.60(-3.15%)
Apr 12, 2013 19.15 19.24 19.05 19.16 28,810 +0.26(+1.40%)
Apr 11, 2013 19.02 19.08 18.85 18.90 28,988 -0.33(-1.72%)
Apr 10, 2013 19.30 19.40 19.09 19.23 39,908 -0.14(-0.73%)
Apr 09, 2013 19.51 19.53 19.35 19.37 43,527 +0.66(+3.54%)
Apr 08, 2013 18.63 18.75 18.57 18.71 21,281 +0.25(+1.35%)
Apr 05, 2013 18.75 18.75 18.34 18.46 50,685 -0.84(-4.38%)
Apr 04, 2013 19.37 19.43 19.29 19.30 30,893 +0.01(+0.04%)
Apr 03, 2013 19.60 19.60 19.19 19.29 71,282 -0.27(-1.35%)
Apr 02, 2013 19.66 19.75 19.45 19.56 42,941 -0.41(-2.07%)
Apr 01, 2013 20.22 20.22 19.94 19.97 15,086 -0.03(-0.17%)
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%)
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.