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 (%)
Dec 29, 2006 25.45 25.47 24.69 24.97 98,143 -0.47(-1.85%)
Dec 28, 2006 25.25 25.96 24.32 25.44 474,835 +0.24(+0.96%)
Dec 27, 2006 23.65 25.92 23.65 25.20 417,822 +1.83(+7.82%)
Dec 26, 2006 22.83 23.65 22.76 23.37 148,504 +0.75(+3.32%)
Dec 22, 2006 23.13 23.13 22.38 22.62 176,468 -1.24(-5.19%)
Dec 21, 2006 24.27 24.30 23.50 23.86 225,472 +1.04(+4.55%)
Dec 20, 2006 22.58 23.57 22.58 22.82 245,155 +1.28(+5.95%)
Dec 19, 2006 21.47 21.93 21.28 21.54 140,496 +0.35(+1.63%)
Dec 18, 2006 21.22 21.59 21.06 21.19 153,799 +0.71(+3.45%)
Dec 15, 2006 20.63 20.83 19.89 20.49 141,581 -0.84(-3.94%)
Dec 14, 2006 20.55 22.10 20.55 21.33 218,820 +1.61(+8.18%)
Dec 13, 2006 20.07 20.07 19.71 19.71 86,469 -0.22(-1.11%)
Dec 12, 2006 19.30 20.32 19.30 19.93 101,401 +1.05(+5.58%)
Dec 11, 2006 18.67 18.93 18.67 18.88 81,582 +0.21(+1.14%)
Dec 08, 2006 18.67 18.78 18.63 18.67 53,347 +0.14(+0.76%)
Dec 07, 2006 18.42 18.74 18.42 18.53 57,012 -0.34(-1.80%)
Dec 06, 2006 18.82 18.90 18.65 18.87 57,148 -0.06(-0.31%)
Dec 05, 2006 18.52 18.97 18.44 18.93 55,112 +0.29(+1.54%)
Dec 04, 2006 18.72 18.73 18.34 18.64 65,700 -0.15(-0.78%)
Dec 01, 2006 18.67 19.12 18.56 18.79 63,392 -0.17(-0.89%)
Nov 30, 2006 18.74 18.95 18.51 18.95 97,193 -0.72(-3.67%)
Nov 29, 2006 19.26 19.74 19.18 19.68 55,383 +0.49(+2.53%)
Nov 28, 2006 20.96 21.01 18.75 19.19 85,790 -1.38(-6.70%)
Nov 27, 2006 20.26 20.64 20.04 20.57 108,460 +0.77(+3.87%)
Nov 24, 2006 19.34 19.81 19.32 19.80 53,483 +1.15(+6.16%)
Nov 22, 2006 18.53 18.71 18.53 18.65 41,945 +0.04(+0.20%)
Nov 21, 2006 18.48 18.62 18.31 18.62 33,121 +0.13(+0.72%)
Nov 20, 2006 18.39 18.53 18.31 18.48 33,664 -0.26(-1.38%)
Nov 17, 2006 18.73 18.77 18.60 18.74 27,556 -0.08(-0.43%)
Nov 16, 2006 18.75 18.85 18.75 18.82 32,171 +0.02(+0.12%)
Nov 15, 2006 18.71 18.87 18.65 18.80 55,519 +0.12(+0.63%)
Nov 14, 2006 18.72 18.74 18.65 18.68 30,678 -0.15(-0.82%)
Nov 13, 2006 18.63 18.85 18.62 18.84 42,080 +0.23(+1.23%)
Nov 10, 2006 18.60 18.70 18.60 18.61 13,574 +0.04(+0.24%)
Nov 09, 2006 18.81 18.81 18.56 18.56 26,334 +0.12(+0.64%)
Nov 08, 2006 18.24 18.45 18.05 18.45 16,560 +0.21(+1.13%)
Nov 07, 2006 18.38 18.45 18.20 18.24 31,357 -0.25(-1.35%)
Nov 06, 2006 18.05 18.56 18.05 18.49 45,610 -0.10(-0.51%)
Nov 03, 2006 18.42 18.76 18.42 18.59 31,764 +0.69(+3.83%)
Nov 02, 2006 17.69 17.97 17.69 17.90 12,352 +0.38(+2.19%)
Nov 01, 2006 17.72 17.89 17.52 17.52 12,488 +0.15(+0.85%)
Oct 31, 2006 17.39 17.45 17.31 17.37 8,280 +0.06(+0.34%)
Oct 30, 2006 17.58 17.61 17.16 17.31 22,805 -0.27(-1.51%)
Oct 27, 2006 17.39 17.75 17.39 17.58 17,103 -0.32(-1.81%)
Oct 26, 2006 17.79 18.09 17.79 17.90 34,886 -0.33(-1.82%)
Oct 25, 2006 17.90 18.34 17.90 18.23 73,573 +1.69(+10.24%)
Oct 24, 2006 16.50 16.68 16.50 16.54 9,637 +0.29(+1.77%)
Oct 23, 2006 16.02 16.25 15.98 16.25 34,071 +0.20(+1.24%)
Oct 20, 2006 15.91 16.10 15.91 16.05 19,683 +0.71(+4.66%)
Oct 19, 2006 15.35 15.47 15.32 15.34 9,502 +0.21(+1.41%)
Oct 18, 2006 14.95 15.15 14.95 15.12 7,058 +0.28(+1.89%)
Oct 17, 2006 14.70 14.84 14.66 14.84 19,547 -0.10(-0.69%)
Oct 16, 2006 14.70 14.95 14.70 14.95 9,773 +0.23(+1.55%)
Oct 13, 2006 14.88 14.90 14.67 14.72 17,918 -0.38(-2.54%)
Oct 12, 2006 14.91 15.12 14.87 15.10 13,845 +0.29(+1.99%)
Oct 11, 2006 14.88 14.90 14.73 14.81 18,325 -0.24(-1.57%)
Oct 10, 2006 14.81 15.04 14.81 15.04 13,710 +0.01(+0.10%)
Oct 09, 2006 15.04 15.13 15.03 15.03 4,343 -0.01(-0.10%)
Oct 06, 2006 15.15 15.15 15.03 15.04 13,710 -0.28(-1.83%)
Oct 05, 2006 15.32 15.38 15.25 15.32 6,380 -0.13(-0.86%)
Oct 04, 2006 15.29 15.46 15.10 15.46 13,438 +0.20(+1.30%)
Oct 03, 2006 15.15 15.51 14.95 15.26 44,524 -0.49(-3.09%)
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.