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 30, 2011 13.80 13.99 13.80 13.91 22,076 +0.37(+2.74%)
Dec 29, 2011 13.40 13.58 13.40 13.54 42,887 +0.08(+0.59%)
Dec 28, 2011 13.65 13.80 13.45 13.46 54,667 -0.43(-3.07%)
Dec 27, 2011 13.95 13.95 13.77 13.89 43,056 -0.14(-1.01%)
Dec 23, 2011 14.00 14.08 13.93 14.03 18,108 +0.06(+0.40%)
Dec 21, 2011 14.00 14.11 13.87 13.98 31,713 +0.13(+0.97%)
Dec 20, 2011 13.73 13.86 13.62 13.84 48,454 +0.41(+3.05%)
Dec 19, 2011 13.65 13.79 13.43 13.43 57,917 -0.42(-3.02%)
Dec 16, 2011 13.67 13.92 13.64 13.85 120,612 +0.39(+2.87%)
Dec 15, 2011 13.63 13.64 13.32 13.46 38,147 -0.20(-1.44%)
Dec 14, 2011 13.80 13.95 13.65 13.66 24,027 -0.11(-0.80%)
Dec 13, 2011 14.02 14.13 13.77 13.77 10,959 -0.09(-0.68%)
Dec 12, 2011 14.06 14.34 13.86 13.87 44,544 -0.17(-1.24%)
Dec 09, 2011 14.02 14.25 14.00 14.04 28,297 +0.33(+2.42%)
Dec 08, 2011 14.02 14.16 13.71 13.71 23,308 -0.27(-1.92%)
Dec 07, 2011 14.20 14.20 13.83 13.98 51,661 -0.30(-2.10%)
Dec 06, 2011 14.18 14.30 14.12 14.28 14,470 +0.09(+0.61%)
Dec 05, 2011 14.21 14.26 14.10 14.19 24,258 +0.18(+1.29%)
Dec 02, 2011 14.15 14.22 14.00 14.01 35,626 -0.21(-1.44%)
Dec 01, 2011 14.11 14.23 14.07 14.21 22,337 -0.19(-1.31%)
Nov 30, 2011 14.34 14.40 14.06 14.40 140,471 +0.72(+5.24%)
Nov 29, 2011 13.87 13.92 13.69 13.69 16,776 -0.34(-2.42%)
Nov 28, 2011 14.02 14.03 13.84 14.02 39,608 +0.21(+1.54%)
Nov 25, 2011 13.70 13.89 13.65 13.81 13,695 +0.35(+2.58%)
Nov 23, 2011 13.64 13.67 13.46 13.46 41,296 -0.09(-0.64%)
Nov 22, 2011 13.54 13.62 13.48 13.55 29,364 -0.02(-0.12%)
Nov 21, 2011 13.63 13.68 13.47 13.57 55,172 -0.13(-0.92%)
Nov 18, 2011 13.69 13.76 13.65 13.69 21,829 +0.05(+0.35%)
Nov 17, 2011 13.79 13.97 13.58 13.65 48,812 -0.01(-0.06%)
Nov 16, 2011 13.76 13.98 13.64 13.65 31,980 -0.47(-3.35%)
Nov 15, 2011 13.98 14.19 13.98 14.13 27,896 +0.37(+2.69%)
Nov 14, 2011 13.99 13.99 13.72 13.76 11,900 -0.28(-1.97%)
Nov 11, 2011 13.80 14.03 13.80 14.03 21,338 +0.70(+5.27%)
Nov 10, 2011 13.35 13.46 13.30 13.33 25,996 +0.06(+0.42%)
Nov 09, 2011 13.56 13.56 13.14 13.28 48,289 -0.56(-4.05%)
Nov 08, 2011 13.69 13.87 13.53 13.84 22,861 -0.05(-0.34%)
Nov 07, 2011 13.66 13.88 13.63 13.88 19,070 +0.09(+0.63%)
Nov 04, 2011 13.87 13.87 13.69 13.80 26,603 -0.29(-2.07%)
Nov 03, 2011 14.00 14.10 13.87 14.09 17,137 +0.16(+1.13%)
Nov 02, 2011 13.78 13.96 13.65 13.93 34,283 +0.17(+1.26%)
Nov 01, 2011 13.77 13.94 13.63 13.76 39,947 +0.16(+1.16%)
Oct 31, 2011 13.81 13.81 13.59 13.60 43,387 -0.35(-2.49%)
Oct 28, 2011 13.92 14.04 13.90 13.95 26,868 -0.42(-2.91%)
Oct 27, 2011 14.12 14.36 13.96 14.36 83,762 +0.57(+4.12%)
Oct 26, 2011 13.49 13.80 13.46 13.80 51,631 +0.32(+2.34%)
Oct 25, 2011 13.42 13.49 13.22 13.48 56,085 -0.03(-0.23%)
Oct 24, 2011 13.17 13.51 13.13 13.51 62,879 +0.50(+3.82%)
Oct 21, 2011 12.75 13.02 12.75 13.02 36,665 +0.36(+2.80%)
Oct 20, 2011 12.66 12.76 12.45 12.66 51,991 -0.09(-0.74%)
Oct 19, 2011 12.82 13.03 12.66 12.75 52,132 -0.14(-1.10%)
Oct 18, 2011 12.54 12.90 12.46 12.90 27,486 +0.17(+1.30%)
Oct 17, 2011 12.64 12.89 12.56 12.73 32,185 +0.13(+1.00%)
Oct 14, 2011 12.53 12.61 12.36 12.61 26,944 +0.29(+2.37%)
Oct 13, 2011 12.26 12.49 12.19 12.31 39,825 +0.00(+0.00%)
Oct 12, 2011 12.04 12.31 11.83 12.31 56,683 +0.53(+4.48%)
Oct 11, 2011 11.52 11.85 11.52 11.78 21,039 -0.02(-0.13%)
Oct 10, 2011 11.52 11.80 11.42 11.80 55,101 +0.36(+3.10%)
Oct 07, 2011 11.50 11.63 11.36 11.45 36,428 -0.06(-0.55%)
Oct 06, 2011 11.25 11.52 11.25 11.51 29,079 -0.03(-0.27%)
Oct 05, 2011 11.42 11.55 11.30 11.54 54,921 +0.19(+1.67%)
Oct 04, 2011 11.06 11.41 10.90 11.35 59,400 +0.10(+0.91%)
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.