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 (%)
Aug 29, 2014 17.70 17.77 17.77 17.77 23,172 -0.06(-0.35%)
Aug 28, 2014 17.80 17.86 17.71 17.83 26,428 -0.28(-1.56%)
Aug 27, 2014 18.13 18.14 18.06 18.11 9,311 +0.12(+0.69%)
Aug 26, 2014 17.96 18.05 17.96 17.99 7,351 -0.07(-0.39%)
Aug 25, 2014 18.14 18.14 18.05 18.06 18,132 -0.20(-1.11%)
Aug 22, 2014 18.35 18.39 18.23 18.26 19,302 -0.69(-3.62%)
Aug 21, 2014 19.08 19.27 17.81 18.95 25,903 -0.18(-0.97%)
Aug 20, 2014 19.11 19.21 19.08 19.13 17,875 -0.21(-1.09%)
Aug 19, 2014 19.23 19.36 19.23 19.34 17,430 +0.25(+1.29%)
Aug 18, 2014 19.09 19.15 19.02 19.09 17,615 -0.07(-0.37%)
Aug 15, 2014 19.18 19.18 19.05 19.17 11,371 -0.02(-0.09%)
Aug 14, 2014 19.33 19.33 19.16 19.18 25,627 -0.48(-2.42%)
Aug 13, 2014 19.58 19.71 19.56 19.66 19,372 +0.11(+0.54%)
Aug 12, 2014 19.42 19.57 18.96 19.55 61,711 -0.78(-3.85%)
Aug 11, 2014 20.17 20.34 20.13 20.34 53,995 +0.55(+2.76%)
Aug 08, 2014 20.01 20.02 19.86 19.79 47,440 +0.19(+0.98%)
Aug 07, 2014 19.89 19.90 19.54 19.60 35,064 -0.34(-1.71%)
Aug 06, 2014 20.04 20.04 19.90 19.94 54,093 +0.80(+4.19%)
Aug 05, 2014 19.17 19.19 18.73 19.14 59,285 +1.08(+6.00%)
Aug 04, 2014 18.07 18.14 18.00 18.06 21,339 +0.45(+2.55%)
Aug 01, 2014 17.65 17.70 17.58 17.61 17,113 -0.05(-0.30%)
Jul 31, 2014 17.70 17.74 17.62 17.66 15,421 +0.06(+0.35%)
Jul 30, 2014 17.77 17.77 17.57 17.60 19,100 +0.17(+0.96%)
Jul 29, 2014 17.55 17.61 17.43 17.43 17,156 -0.15(-0.85%)
Jul 28, 2014 17.52 17.61 17.52 17.58 23,094 +0.35(+2.04%)
Jul 25, 2014 17.25 17.33 17.20 17.23 23,677 -0.31(-1.76%)
Jul 24, 2014 17.26 17.61 17.15 17.54 111,271 +0.74(+4.38%)
Jul 23, 2014 16.81 16.82 16.77 16.80 9,429 +0.18(+1.05%)
Jul 22, 2014 16.67 16.73 16.58 16.63 16,382 +0.23(+1.43%)
Jul 21, 2014 16.41 16.46 16.39 16.39 16,399 -0.36(-2.16%)
Jul 18, 2014 16.73 16.84 16.73 16.75 10,742 +0.28(+1.71%)
Jul 17, 2014 16.62 16.67 16.44 16.47 20,077 -0.29(-1.73%)
Jul 16, 2014 16.82 16.87 16.76 16.76 17,583 +0.14(+0.85%)
Jul 15, 2014 16.88 16.90 16.62 16.62 76,131 +0.09(+0.53%)
Jul 14, 2014 16.55 16.57 16.51 16.53 7,482 +0.14(+0.86%)
Jul 11, 2014 16.33 16.40 16.33 16.39 11,419 +0.04(+0.27%)
Jul 10, 2014 16.33 16.35 16.24 16.35 9,566 -0.04(-0.27%)
Jul 09, 2014 16.34 16.40 16.34 16.39 10,941 -0.11(-0.69%)
Jul 08, 2014 16.57 16.57 16.46 16.51 9,911 -0.11(-0.69%)
Jul 07, 2014 16.64 16.71 16.62 16.62 16,938 -0.11(-0.68%)
Jul 03, 2014 16.73 16.74 16.74 16.74 8,973 -0.25(-1.45%)
Jul 02, 2014 16.96 17.02 16.94 16.98 14,578 +0.45(+2.72%)
Jul 01, 2014 16.45 16.56 16.45 16.53 15,514 +0.14(+0.86%)
Jun 30, 2014 16.43 16.50 16.39 16.39 14,395 +0.24(+1.47%)
Jun 27, 2014 16.14 16.20 16.12 16.15 8,121 +0.00(+0.00%)
Jun 26, 2014 16.17 16.29 16.15 16.15 19,907 -0.02(-0.11%)
Jun 25, 2014 16.11 16.17 16.11 16.17 28,106 +0.25(+1.55%)
Jun 24, 2014 15.97 16.00 15.89 15.93 9,627 -0.06(-0.39%)
Jun 23, 2014 15.92 16.02 15.89 15.99 18,029 +0.10(+0.61%)
Jun 20, 2014 16.00 16.05 15.89 15.89 61,267 -0.16(-0.99%)
Jun 19, 2014 16.00 16.07 15.97 16.05 20,425 -0.06(-0.38%)
Jun 18, 2014 16.08 16.12 16.03 16.11 19,293 -0.04(-0.22%)
Jun 17, 2014 16.15 16.18 16.10 16.15 16,471 -0.07(-0.43%)
Jun 16, 2014 16.23 16.25 16.21 16.22 12,297 +0.03(+0.16%)
Jun 13, 2014 16.15 16.23 16.14 16.19 17,712 +0.18(+1.16%)
Jun 12, 2014 16.15 16.20 16.00 16.00 57,072 -0.32(-1.94%)
Jun 11, 2014 16.29 16.34 16.29 16.32 15,945 -0.22(-1.33%)
Jun 10, 2014 16.54 16.54 16.42 16.54 17,538 +0.18(+1.13%)
Jun 06, 2014 16.30 16.36 16.29 16.36 14,783 -0.04(-0.27%)
Jun 05, 2014 16.26 16.40 16.20 16.40 19,238 +0.02(+0.11%)
Jun 04, 2014 16.29 16.41 16.23 16.38 24,441 -0.37(-2.21%)
Jun 03, 2014 16.29 16.81 16.29 16.75 57,848 +0.46(+2.81%)
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.