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 (%)
Jul 31, 2012 13.06 13.17 13.01 13.13 29,571 +0.19(+1.47%)
Jul 30, 2012 12.99 13.07 12.90 12.93 22,717 +0.13(+1.03%)
Jul 27, 2012 12.64 12.92 12.63 12.80 28,651 +0.16(+1.24%)
Jul 26, 2012 12.77 12.79 12.54 12.65 42,202 -0.02(-0.13%)
Jul 25, 2012 12.73 12.78 12.57 12.66 19,907 -0.14(-1.10%)
Jul 24, 2012 12.81 12.84 12.69 12.80 15,310 +0.09(+0.72%)
Jul 23, 2012 12.79 12.79 12.56 12.71 27,968 -0.21(-1.60%)
Jul 20, 2012 12.96 12.98 12.82 12.92 22,566 -0.24(-1.83%)
Jul 19, 2012 12.96 13.18 12.96 13.16 46,349 +0.13(+1.02%)
Jul 18, 2012 12.79 13.07 12.79 13.03 27,385 +0.25(+1.94%)
Jul 17, 2012 12.73 12.95 12.46 12.78 40,240 +0.07(+0.52%)
Jul 16, 2012 12.74 12.86 12.60 12.71 34,807 -0.21(-1.60%)
Jul 13, 2012 12.77 12.92 12.76 12.92 29,276 -0.17(-1.27%)
Jul 12, 2012 13.05 13.17 13.02 13.08 21,370 -0.08(-0.63%)
Jul 11, 2012 13.27 13.28 13.04 13.17 29,659 +0.22(+1.66%)
Jul 10, 2012 13.17 13.22 12.95 12.95 46,882 +0.16(+1.23%)
Jul 09, 2012 12.79 12.86 12.75 12.79 17,525 +0.30(+2.39%)
Jul 06, 2012 12.65 12.67 12.50 12.50 19,797 -0.45(-3.46%)
Jul 05, 2012 12.79 12.94 12.74 12.94 25,422 +0.30(+2.36%)
Jul 03, 2012 12.55 12.67 12.54 12.65 12,479 +0.32(+2.62%)
Jul 02, 2012 12.42 12.47 12.32 12.32 19,925 -0.12(-0.93%)
Jun 29, 2012 12.39 12.44 12.22 12.44 44,081 +0.23(+1.90%)
Jun 28, 2012 12.12 12.27 12.10 12.21 14,139 +0.00(+0.00%)
Jun 27, 2012 12.17 12.25 12.09 12.21 23,138 +0.02(+0.14%)
Jun 26, 2012 12.23 12.23 12.05 12.19 27,273 -0.07(-0.54%)
Jun 25, 2012 12.44 12.51 12.26 12.26 34,970 -0.33(-2.63%)
Jun 22, 2012 12.52 12.63 12.43 12.59 23,649 +0.16(+1.27%)
Jun 21, 2012 12.80 12.84 12.43 12.43 59,261 -0.49(-3.78%)
Jun 20, 2012 12.88 12.93 12.84 12.92 24,965 +0.07(+0.52%)
Jun 19, 2012 12.65 12.89 12.65 12.85 39,555 +0.21(+1.64%)
Jun 18, 2012 12.59 12.69 12.50 12.65 67,789 +0.39(+3.18%)
Jun 15, 2012 12.73 12.80 12.24 12.26 337,625 -0.89(-6.80%)
Jun 14, 2012 13.20 13.24 13.13 13.15 42,882 -0.17(-1.31%)
Jun 13, 2012 13.25 13.36 13.22 13.32 22,060 +0.02(+0.19%)
Jun 12, 2012 13.24 13.30 13.13 13.30 25,794 +0.22(+1.65%)
Jun 11, 2012 13.34 13.37 13.06 13.08 17,658 -0.40(-2.95%)
Jun 08, 2012 13.61 13.61 13.40 13.48 22,321 -0.23(-1.69%)
Jun 07, 2012 13.82 13.84 13.56 13.71 20,999 +0.17(+1.28%)
Jun 06, 2012 13.22 13.54 13.17 13.54 27,314 +0.41(+3.09%)
Jun 05, 2012 12.98 13.15 12.97 13.13 22,285 +0.05(+0.38%)
Jun 04, 2012 13.17 13.21 13.07 13.08 30,695 -0.17(-1.25%)
Jun 01, 2012 13.32 13.33 13.21 13.25 36,021 +0.02(+0.13%)
May 31, 2012 13.31 13.31 13.23 13.23 15,716 +0.02(+0.19%)
May 30, 2012 13.53 13.53 13.21 13.21 47,470 -0.41(-2.98%)
May 29, 2012 13.62 13.67 13.42 13.61 36,668 +0.12(+0.86%)
May 25, 2012 13.47 13.60 13.46 13.50 29,070 +0.10(+0.74%)
May 24, 2012 13.52 13.57 13.32 13.40 33,345 -0.16(-1.16%)
May 23, 2012 13.85 13.85 13.44 13.56 32,005 -0.27(-1.98%)
May 22, 2012 13.66 13.98 13.66 13.83 75,544 +0.66(+4.98%)
May 21, 2012 13.35 13.42 13.00 13.17 101,866 +0.24(+1.83%)
May 18, 2012 13.13 13.15 12.93 12.94 19,364 -0.07(-0.55%)
May 17, 2012 13.23 13.28 13.01 13.01 43,852 +0.02(+0.18%)
May 16, 2012 13.12 13.15 12.97 12.98 49,065 -0.31(-2.31%)
May 15, 2012 13.47 13.56 13.29 13.29 72,489 -0.02(-0.12%)
May 14, 2012 13.43 13.50 13.29 13.31 21,383 -0.22(-1.63%)
May 11, 2012 13.55 13.62 13.53 13.53 12,586 -0.13(-0.98%)
May 10, 2012 13.70 13.78 13.66 13.66 15,919 -0.23(-1.65%)
May 09, 2012 13.97 13.97 13.82 13.89 19,437 -0.17(-1.23%)
May 08, 2012 14.22 14.30 14.06 14.06 67,568 -0.33(-2.30%)
May 07, 2012 14.24 14.47 14.24 14.40 41,521 -0.15(-1.03%)
May 04, 2012 14.67 14.74 14.55 14.55 32,531 -0.09(-0.65%)
May 03, 2012 14.64 14.73 14.64 14.64 30,910 -0.09(-0.64%)
May 02, 2012 14.70 14.77 14.66 14.73 27,510 -0.02(-0.11%)
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.