Skip to main content
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 (%)
Jan 30, 2009 11.85 11.88 11.66 11.72 0 +0.18(+1.60%)
Jan 29, 2009 11.60 11.84 11.50 11.54 143,865 -0.37(-3.09%)
Jan 28, 2009 11.69 11.96 11.69 11.90 67,243 +0.29(+2.47%)
Jan 27, 2009 11.59 11.68 11.52 11.62 22,330 +0.27(+2.40%)
Jan 26, 2009 11.34 11.71 11.26 11.34 28,354 -0.13(-1.09%)
Jan 23, 2009 11.08 11.49 11.05 11.47 34,285 +0.07(+0.65%)
Jan 22, 2009 11.28 11.54 11.23 11.40 68,063 -0.27(-2.34%)
Jan 21, 2009 11.76 11.76 11.28 11.67 173,237 +0.07(+0.63%)
Jan 20, 2009 12.24 12.24 11.54 11.60 91,072 -1.08(-8.49%)
Jan 16, 2009 12.52 12.74 12.26 12.67 0 +0.28(+2.26%)
Jan 15, 2009 12.59 12.65 11.97 12.39 72,991 -0.28(-2.21%)
Jan 14, 2009 12.49 13.05 12.48 12.67 36,165 -0.28(-2.16%)
Jan 13, 2009 13.08 13.08 12.73 12.95 37,255 -0.12(-0.90%)
Jan 12, 2009 13.47 13.48 13.02 13.07 58,658 -0.65(-4.73%)
Jan 09, 2009 13.92 14.04 13.57 13.72 29,105 -0.11(-0.80%)
Jan 08, 2009 13.80 13.94 13.63 13.83 49,884 -0.69(-4.72%)
Jan 07, 2009 14.66 14.67 14.38 14.51 40,287 -0.29(-1.99%)
Jan 06, 2009 14.44 14.92 14.44 14.81 41,877 +0.43(+3.02%)
Jan 05, 2009 14.62 14.62 14.35 14.37 95,087 +0.04(+0.26%)
Jan 02, 2009 14.05 14.34 13.99 14.34 0 +0.46(+3.29%)
Jan 01, 2009 13.76 13.96 13.48 13.88 0 +0.00(+0.00%)
Dec 31, 2008 13.76 13.96 13.48 13.88 58,556 -0.04(-0.32%)
Dec 30, 2008 13.81 14.03 13.69 13.92 200,299 +0.34(+2.49%)
Dec 29, 2008 13.41 13.59 13.39 13.58 73,637 +0.40(+3.02%)
Dec 26, 2008 13.25 13.47 13.12 13.19 0 +0.00(+0.00%)
Dec 24, 2008 13.05 13.30 13.05 13.19 45,824 +0.32(+2.52%)
Dec 23, 2008 13.30 13.30 12.86 12.86 76,432 -0.64(-4.75%)
Dec 22, 2008 13.86 13.89 13.40 13.50 86,029 -0.66(-4.68%)
Dec 19, 2008 13.95 14.17 13.77 14.17 127,009 +0.38(+2.78%)
Dec 18, 2008 14.06 14.24 13.67 13.78 40,533 -0.28(-1.99%)
Dec 17, 2008 14.05 14.27 13.81 14.06 98,910 +0.14(+1.00%)
Dec 16, 2008 13.27 14.00 13.27 13.92 72,596 +0.80(+6.06%)
Dec 15, 2008 13.12 13.47 12.97 13.13 53,934 -0.49(-3.57%)
Dec 12, 2008 13.26 13.64 13.26 13.61 0 -0.22(-1.60%)
Dec 11, 2008 14.11 14.26 13.66 13.83 55,635 -0.29(-2.03%)
Dec 10, 2008 14.02 14.14 13.81 14.12 51,383 +0.66(+4.93%)
Dec 09, 2008 13.62 13.90 13.39 13.46 83,559 -0.28(-2.04%)
Dec 08, 2008 13.41 13.98 13.41 13.74 74,046 +0.80(+6.15%)
Dec 05, 2008 12.38 13.00 12.26 12.94 0 +0.68(+5.53%)
Dec 04, 2008 12.63 12.73 12.12 12.27 89,974 -1.02(-7.70%)
Dec 03, 2008 12.92 13.41 12.74 13.29 134,958 +0.21(+1.58%)
Dec 02, 2008 12.76 13.08 12.57 13.08 114,671 +0.92(+7.57%)
Dec 01, 2008 12.49 12.62 12.07 12.16 170,492 -0.29(-2.31%)
Nov 28, 2008 12.14 12.48 11.90 12.45 118,516 +0.55(+4.64%)
Nov 26, 2008 11.13 11.90 10.96 11.90 104,978 +0.96(+8.83%)
Nov 25, 2008 11.17 11.40 10.78 10.93 95,104 -0.19(-1.72%)
Nov 24, 2008 10.62 11.38 10.62 11.12 149,676 +0.38(+3.57%)
Nov 21, 2008 10.38 10.92 9.982 10.74 146,909 +0.63(+6.27%)
Nov 20, 2008 10.33 10.77 9.997 10.11 94,959 -0.63(-5.83%)
Nov 19, 2008 10.98 11.37 10.62 10.73 95,605 -0.32(-2.87%)
Nov 18, 2008 10.96 11.37 10.76 11.05 69,536 +0.00(+0.00%)
Nov 17, 2008 11.01 11.63 11.01 11.05 116,595 +0.25(+2.32%)
Nov 14, 2008 11.53 11.53 10.80 10.80 0 -1.50(-12.16%)
Nov 13, 2008 11.51 12.47 11.01 12.30 129,029 +0.26(+2.14%)
Nov 12, 2008 12.54 12.66 11.90 12.04 124,060 -0.59(-4.66%)
Nov 11, 2008 13.05 13.05 12.48 12.63 51,154 -0.41(-3.18%)
Nov 10, 2008 13.36 13.55 12.54 13.04 87,346 +0.42(+3.33%)
Nov 07, 2008 12.13 12.71 12.04 12.62 0 +1.02(+8.76%)
Nov 06, 2008 12.04 12.38 11.59 11.60 65,135 -0.44(-3.67%)
Nov 05, 2008 13.43 13.43 12.04 12.04 158,832 -2.07(-14.67%)
Nov 04, 2008 13.81 14.11 13.53 14.11 80,438 +0.17(+1.21%)
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.