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 (%)
Oct 31, 2008 13.81 14.37 13.75 14.11 110,926 +1.05(+8.01%)
Oct 30, 2008 13.11 13.27 12.50 13.06 81,217 +0.70(+5.66%)
Oct 29, 2008 11.44 12.82 11.21 12.36 248,087 +1.69(+15.80%)
Oct 28, 2008 10.79 10.81 9.606 10.67 141,048 -0.22(-2.03%)
Oct 27, 2008 11.43 11.66 10.53 10.90 238,814 -1.17(-9.71%)
Oct 24, 2008 11.90 12.43 11.05 12.07 100,291 -0.78(-6.08%)
Oct 23, 2008 12.63 13.12 12.35 12.85 83,093 +0.46(+3.69%)
Oct 22, 2008 12.97 12.97 12.27 12.39 53,107 -0.94(-7.02%)
Oct 21, 2008 13.75 14.01 13.30 13.33 35,358 -1.37(-9.32%)
Oct 20, 2008 14.04 14.71 13.92 14.70 61,625 +0.55(+3.85%)
Oct 17, 2008 11.65 15.06 13.70 14.15 0 -0.80(-5.37%)
Oct 16, 2008 14.34 15.23 13.86 14.95 62,578 +0.65(+4.53%)
Oct 15, 2008 15.23 15.43 14.30 14.31 75,478 -1.05(-6.81%)
Oct 14, 2008 16.29 16.43 15.25 15.35 95,424 -0.41(-2.62%)
Oct 13, 2008 14.37 15.76 14.11 15.76 153,974 +2.17(+15.99%)
Oct 10, 2008 13.20 13.75 12.56 13.59 0 -0.24(-1.76%)
Oct 09, 2008 14.67 15.08 13.49 13.83 174,391 -1.31(-8.66%)
Oct 08, 2008 14.43 15.56 14.14 15.15 232,153 -0.01(-0.05%)
Oct 07, 2008 15.65 15.69 14.70 15.15 141,276 -0.24(-1.58%)
Oct 06, 2008 16.58 16.58 14.37 15.40 204,704 -1.30(-7.81%)
Oct 03, 2008 17.27 17.53 16.60 16.70 0 -0.38(-2.20%)
Oct 02, 2008 18.26 18.26 16.86 17.08 84,396 -2.10(-10.95%)
Oct 01, 2008 17.50 19.30 17.36 19.18 199,812 +1.35(+7.56%)
Sep 30, 2008 17.35 18.20 17.35 17.83 73,659 +1.25(+7.51%)
Sep 29, 2008 17.27 18.05 16.58 16.58 121,023 -1.47(-8.12%)
Sep 26, 2008 17.83 18.24 17.75 18.05 0 +0.21(+1.20%)
Sep 25, 2008 17.31 18.00 17.31 17.83 124,460 +1.02(+6.04%)
Sep 24, 2008 16.44 16.93 16.41 16.82 36,957 +0.43(+2.61%)
Sep 23, 2008 16.29 16.79 16.25 16.39 86,660 -0.63(-3.68%)
Sep 22, 2008 17.58 18.00 16.99 17.02 74,127 -0.88(-4.94%)
Sep 19, 2008 18.08 19.15 17.05 17.90 0 +1.11(+6.58%)
Sep 18, 2008 16.27 17.27 15.88 16.80 126,440 +1.54(+10.09%)
Sep 17, 2008 15.83 15.84 15.17 15.26 157,636 +0.09(+0.58%)
Sep 16, 2008 14.72 15.18 14.60 15.17 100,156 +0.01(+0.05%)
Sep 15, 2008 15.50 15.75 15.06 15.16 51,872 -0.68(-4.28%)
Sep 12, 2008 15.68 16.06 15.63 15.84 0 +0.78(+5.19%)
Sep 11, 2008 14.72 15.06 14.62 15.06 35,233 +0.38(+2.56%)
Sep 10, 2008 14.60 14.96 14.54 14.68 34,515 -0.20(-1.34%)
Sep 09, 2008 15.51 15.51 14.72 14.88 54,437 -0.55(-3.58%)
Sep 08, 2008 15.88 15.88 15.24 15.43 47,277 +0.18(+1.16%)
Sep 05, 2008 15.09 15.26 14.59 15.26 0 -0.57(-3.63%)
Sep 04, 2008 16.26 16.43 15.80 15.83 75,559 -0.72(-4.36%)
Sep 03, 2008 16.80 16.80 16.38 16.55 35,819 +0.38(+2.37%)
Sep 02, 2008 16.78 16.78 16.11 16.17 52,833 -0.33(-2.01%)
Aug 29, 2008 16.43 16.79 16.41 16.50 0 +0.11(+0.67%)
Aug 28, 2008 16.13 16.43 15.99 16.39 40,081 +0.40(+2.49%)
Aug 27, 2008 15.42 16.16 15.42 15.99 43,017 +0.60(+3.88%)
Aug 26, 2008 15.19 15.40 15.18 15.40 34,857 +0.48(+3.21%)
Aug 25, 2008 15.18 15.24 14.88 14.92 47,993 +0.30(+2.07%)
Aug 22, 2008 14.66 14.77 14.46 14.62 0 -0.07(-0.45%)
Aug 21, 2008 14.50 14.68 14.29 14.68 102,568 -0.52(-3.44%)
Aug 20, 2008 14.98 15.40 14.98 15.21 62,669 +0.59(+4.03%)
Aug 19, 2008 14.73 14.78 14.38 14.62 47,748 -0.13(-0.85%)
Aug 18, 2008 15.47 15.47 14.73 14.74 74,397 -0.85(-5.43%)
Aug 15, 2008 15.79 15.79 15.54 15.59 0 -0.60(-3.69%)
Aug 14, 2008 15.85 16.23 15.72 16.18 47,691 +0.82(+5.32%)
Aug 13, 2008 15.35 15.45 15.04 15.37 34,532 +0.20(+1.31%)
Aug 12, 2008 15.37 15.50 15.06 15.17 45,961 -0.18(-1.15%)
Aug 11, 2008 15.80 15.80 15.29 15.35 89,267 -0.91(-5.62%)
Aug 08, 2008 15.88 16.39 15.88 16.26 59,950 +0.51(+3.23%)
Aug 07, 2008 16.52 16.52 15.75 15.75 87,035 -1.25(-7.37%)
Aug 06, 2008 16.94 17.02 16.69 17.00 41,764 +0.06(+0.35%)
Aug 05, 2008 16.61 16.94 16.59 16.94 61,947 -0.32(-1.88%)
Aug 04, 2008 17.41 17.41 17.12 17.27 43,313 -0.85(-4.72%)
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.