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 (%)
Oct 31, 2011 13.81 13.81 13.59 13.60 43,387 -0.35(-2.49%)
Oct 28, 2011 13.92 14.04 13.90 13.95 26,868 -0.42(-2.91%)
Oct 27, 2011 14.12 14.36 13.96 14.36 83,762 +0.57(+4.12%)
Oct 26, 2011 13.49 13.80 13.46 13.80 51,631 +0.32(+2.34%)
Oct 25, 2011 13.42 13.49 13.22 13.48 56,085 -0.03(-0.23%)
Oct 24, 2011 13.17 13.51 13.13 13.51 62,879 +0.50(+3.82%)
Oct 21, 2011 12.75 13.02 12.75 13.02 36,665 +0.36(+2.80%)
Oct 20, 2011 12.66 12.76 12.45 12.66 51,991 -0.09(-0.74%)
Oct 19, 2011 12.82 13.03 12.66 12.75 52,132 -0.14(-1.10%)
Oct 18, 2011 12.54 12.90 12.46 12.90 27,486 +0.17(+1.30%)
Oct 17, 2011 12.64 12.89 12.56 12.73 32,185 +0.13(+1.00%)
Oct 14, 2011 12.53 12.61 12.36 12.61 26,944 +0.29(+2.37%)
Oct 13, 2011 12.26 12.49 12.19 12.31 39,825 +0.00(+0.00%)
Oct 12, 2011 12.04 12.31 11.83 12.31 56,683 +0.53(+4.48%)
Oct 11, 2011 11.52 11.85 11.52 11.78 21,039 -0.02(-0.13%)
Oct 10, 2011 11.52 11.80 11.42 11.80 55,101 +0.36(+3.10%)
Oct 07, 2011 11.50 11.63 11.36 11.45 36,428 -0.06(-0.55%)
Oct 06, 2011 11.25 11.52 11.25 11.51 29,079 -0.03(-0.27%)
Oct 05, 2011 11.42 11.55 11.30 11.54 54,921 +0.19(+1.67%)
Oct 04, 2011 11.06 11.41 10.90 11.35 59,400 +0.10(+0.91%)
Oct 03, 2011 11.44 11.51 11.07 11.25 69,357 -0.43(-3.71%)
Sep 30, 2011 11.88 11.93 11.68 11.68 73,819 -0.58(-4.70%)
Sep 29, 2011 12.34 12.37 12.04 12.26 83,827 +0.09(+0.71%)
Sep 28, 2011 12.31 12.40 12.09 12.17 46,985 -0.17(-1.34%)
Sep 27, 2011 12.33 12.43 12.18 12.34 70,237 +0.18(+1.49%)
Sep 26, 2011 12.10 12.19 11.87 12.16 53,902 +0.12(+0.98%)
Sep 23, 2011 11.88 12.05 11.83 12.04 48,888 +0.12(+0.99%)
Sep 22, 2011 12.38 12.56 11.83 11.92 178,858 -0.96(-7.47%)
Sep 21, 2011 13.33 13.38 12.88 12.88 53,498 -0.53(-3.94%)
Sep 20, 2011 13.41 13.58 13.39 13.41 28,266 -0.08(-0.58%)
Sep 19, 2011 13.47 13.61 13.44 13.49 21,281 -0.62(-4.36%)
Sep 16, 2011 13.98 14.10 13.87 14.10 19,013 +0.13(+0.90%)
Sep 15, 2011 13.89 13.98 13.84 13.98 16,942 +0.30(+2.19%)
Sep 14, 2011 13.64 13.73 13.44 13.68 28,284 -0.01(-0.06%)
Sep 13, 2011 13.67 13.72 13.56 13.69 41,357 +0.06(+0.46%)
Sep 12, 2011 13.68 13.68 13.46 13.62 23,496 +0.06(+0.41%)
Sep 09, 2011 13.63 13.80 13.51 13.57 41,744 -0.23(-1.66%)
Sep 08, 2011 13.89 13.94 13.78 13.80 19,877 -0.29(-2.07%)
Sep 07, 2011 13.88 14.09 13.80 14.09 53,746 +0.31(+2.23%)
Sep 06, 2011 13.57 13.78 13.55 13.78 29,658 -0.01(-0.06%)
Sep 02, 2011 13.88 13.95 13.78 13.79 31,329 -0.28(-2.02%)
Sep 01, 2011 14.32 14.34 14.07 14.07 22,243 -0.39(-2.73%)
Aug 31, 2011 14.36 14.47 14.29 14.47 25,353 +0.28(+1.95%)
Aug 30, 2011 14.26 14.26 14.06 14.19 94,904 -0.24(-1.64%)
Aug 29, 2011 14.20 14.43 14.15 14.43 34,918 +0.24(+1.72%)
Aug 26, 2011 13.94 14.18 13.66 14.18 54,017 +0.39(+2.86%)
Aug 25, 2011 13.97 13.97 13.71 13.79 62,337 -0.26(-1.85%)
Aug 24, 2011 14.09 14.09 13.84 14.05 36,465 -0.20(-1.38%)
Aug 23, 2011 13.84 14.26 13.80 14.25 114,632 +0.56(+4.09%)
Aug 22, 2011 13.92 13.92 13.64 13.69 36,847 -0.35(-2.53%)
Aug 19, 2011 13.76 14.17 13.66 14.04 67,827 +0.54(+3.97%)
Aug 18, 2011 13.83 13.91 13.37 13.50 97,143 -0.48(-3.44%)
Aug 17, 2011 14.06 14.19 13.80 13.99 27,929 -0.07(-0.51%)
Aug 16, 2011 14.14 14.14 13.97 14.06 33,339 +0.01(+0.06%)
Aug 15, 2011 14.00 14.09 13.88 14.05 30,948 +0.21(+1.48%)
Aug 12, 2011 13.77 13.90 13.70 13.84 23,026 +0.02(+0.11%)
Aug 11, 2011 13.39 13.86 13.39 13.83 75,367 +0.47(+3.54%)
Aug 10, 2011 13.61 13.75 13.35 13.35 85,721 -0.98(-6.82%)
Aug 09, 2011 14.04 14.36 13.66 14.33 128,389 +1.33(+10.19%)
Aug 08, 2011 14.04 14.05 12.98 13.01 147,790 -1.37(-9.54%)
Aug 05, 2011 14.46 14.57 14.20 14.38 124,158 +0.02(+0.16%)
Aug 04, 2011 14.88 14.92 14.36 14.36 91,031 -0.65(-4.36%)
Aug 03, 2011 15.05 15.11 14.85 15.01 45,471 +0.09(+0.58%)
Aug 02, 2011 15.13 15.22 14.92 14.92 42,105 -0.22(-1.46%)
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.