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 29, 2010 15.44 15.52 15.42 15.50 40,704 -0.10(-0.64%)
Oct 28, 2010 15.54 15.73 15.50 15.60 88,078 +0.33(+2.15%)
Oct 27, 2010 15.18 15.36 15.15 15.27 45,330 +0.03(+0.20%)
Oct 25, 2010 15.24 15.28 15.18 15.24 49,047 +0.05(+0.35%)
Oct 22, 2010 15.22 15.22 15.07 15.18 52,064 -0.05(-0.30%)
Oct 21, 2010 15.27 15.40 15.12 15.23 74,930 +0.03(+0.20%)
Oct 20, 2010 15.10 15.28 15.09 15.20 99,442 +0.28(+1.89%)
Oct 19, 2010 15.08 15.12 14.92 14.92 57,934 -0.27(-1.80%)
Oct 18, 2010 14.98 15.19 14.88 15.19 99,292 +0.47(+3.21%)
Oct 15, 2010 14.86 14.86 14.66 14.72 108,011 -0.02(-0.15%)
Oct 14, 2010 14.68 14.78 14.57 14.74 150,310 -0.10(-0.67%)
Oct 13, 2010 14.74 14.88 14.67 14.84 100,810 -0.05(-0.36%)
Oct 12, 2010 14.81 14.95 14.78 14.90 79,677 +0.30(+2.09%)
Oct 11, 2010 14.51 14.64 14.45 14.59 55,830 +0.21(+1.43%)
Oct 08, 2010 14.38 14.38 14.27 14.38 36,325 +0.13(+0.91%)
Oct 07, 2010 14.19 14.26 14.13 14.26 338 +0.13(+0.92%)
Oct 06, 2010 14.07 14.24 14.07 14.13 92,578 -0.02(-0.11%)
Oct 05, 2010 13.94 14.14 13.91 14.14 313 +0.21(+1.53%)
Oct 04, 2010 13.97 13.97 13.78 13.93 83,936 -0.33(-2.30%)
Oct 01, 2010 14.26 14.27 14.13 14.26 37,344 +0.11(+0.75%)
Sep 30, 2010 14.17 14.24 14.07 14.15 178 -0.07(-0.48%)
Sep 29, 2010 14.26 14.27 14.08 14.22 83,718 -0.02(-0.11%)
Sep 28, 2010 14.18 14.25 14.08 14.23 305 -0.05(-0.32%)
Sep 27, 2010 14.37 14.37 14.10 14.28 61,731 -0.16(-1.11%)
Sep 24, 2010 14.21 14.44 14.21 14.44 65,287 +0.66(+4.81%)
Sep 23, 2010 13.81 13.92 13.77 13.78 46,942 -0.15(-1.09%)
Sep 22, 2010 13.91 14.00 13.88 13.93 36,593 +0.11(+0.83%)
Sep 21, 2010 13.89 13.97 13.81 13.81 719 -0.03(-0.22%)
Sep 20, 2010 13.87 13.87 13.70 13.84 58,980 +0.08(+0.55%)
Sep 17, 2010 13.77 13.77 13.62 13.77 34,796 -0.06(-0.44%)
Sep 15, 2010 13.78 13.86 13.75 13.83 584 -0.07(-0.49%)
Sep 14, 2010 13.80 13.93 13.73 13.90 1,968 -0.05(-0.38%)
Sep 13, 2010 13.96 13.97 13.87 13.95 61,204 +0.11(+0.77%)
Sep 10, 2010 13.71 13.88 13.69 13.84 56,325 +0.10(+0.72%)
Sep 09, 2010 13.71 13.89 13.65 13.74 35,286 +0.03(+0.22%)
Sep 08, 2010 13.60 13.71 13.56 13.71 318 +0.05(+0.39%)
Sep 07, 2010 13.78 13.82 13.66 13.66 71,324 -0.24(-1.75%)
Sep 03, 2010 13.87 13.94 13.80 13.90 57,576 +0.17(+1.22%)
Sep 02, 2010 13.70 13.78 13.65 13.74 139 +0.06(+0.45%)
Sep 01, 2010 13.47 13.68 13.47 13.68 55,283 +0.56(+4.24%)
Aug 31, 2010 13.13 13.17 13.02 13.12 68,134 -0.18(-1.37%)
Aug 30, 2010 13.42 13.43 13.24 13.30 31,976 -0.19(-1.41%)
Aug 27, 2010 13.49 13.49 13.29 13.49 52,848 +0.06(+0.45%)
Aug 26, 2010 13.42 13.67 13.40 13.43 288 +0.12(+0.92%)
Aug 25, 2010 13.26 13.33 13.12 13.31 206 +0.22(+1.69%)
Aug 24, 2010 13.47 13.47 13.09 13.09 959 -0.47(-3.48%)
Aug 23, 2010 13.60 13.68 13.52 13.56 44,490 -0.05(-0.34%)
Aug 20, 2010 13.65 13.66 13.47 13.61 47,446 +0.05(+0.34%)
Aug 19, 2010 13.72 13.72 13.43 13.56 1,438 -0.25(-1.82%)
Aug 18, 2010 13.71 13.86 13.71 13.81 37,700 +0.32(+2.37%)
Aug 17, 2010 13.56 13.63 13.39 13.49 1,182 +0.10(+0.74%)
Aug 16, 2010 13.42 13.52 13.35 13.39 30,477 +0.05(+0.40%)
Aug 13, 2010 13.34 13.49 13.30 13.34 32,354 +0.14(+1.10%)
Aug 12, 2010 13.18 13.34 13.17 13.20 57,446 -0.09(-0.69%)
Aug 11, 2010 13.49 13.49 13.29 13.29 68,631 -0.45(-3.27%)
Aug 10, 2010 13.83 13.83 13.68 13.74 50,172 -0.37(-2.65%)
Aug 09, 2010 13.95 14.14 13.90 14.11 52,027 +0.25(+1.81%)
Aug 06, 2010 13.86 13.89 13.75 13.86 38,440 -0.05(-0.33%)
Aug 05, 2010 13.90 13.94 13.86 13.90 531 +0.02(+0.11%)
Aug 04, 2010 13.88 13.94 13.71 13.89 238 -0.04(-0.27%)
Aug 03, 2010 13.93 14.09 13.74 13.93 875 -0.24(-1.67%)
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.