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 (%)
Nov 30, 2009 14.62 14.78 14.46 14.75 87,797 -0.09(-0.60%)
Nov 27, 2009 14.72 14.91 14.55 14.84 42,163 -0.59(-3.82%)
Nov 25, 2009 15.47 15.60 15.26 15.43 46,018 -0.03(-0.19%)
Nov 24, 2009 15.48 15.71 15.35 15.46 48,033 -0.08(-0.52%)
Nov 23, 2009 15.70 15.76 15.49 15.54 44,350 -0.13(-0.80%)
Nov 20, 2009 15.58 15.68 15.57 15.66 15,540 +0.00(+0.00%)
Nov 19, 2009 15.78 15.81 15.57 15.66 37,376 -0.02(-0.14%)
Nov 18, 2009 15.71 15.78 15.58 15.68 79,735 -0.19(-1.21%)
Nov 17, 2009 16.02 16.02 15.84 15.88 40,587 -0.10(-0.65%)
Nov 16, 2009 15.88 16.02 15.85 15.98 61,398 +0.03(+0.18%)
Nov 13, 2009 15.90 16.09 15.83 15.95 41,684 -0.15(-0.92%)
Nov 12, 2009 16.28 16.28 15.84 16.10 95,713 -0.66(-3.91%)
Nov 11, 2009 16.83 16.86 16.59 16.75 72,153 +0.17(+1.02%)
Nov 10, 2009 16.57 16.66 16.37 16.58 151,063 -0.16(-0.97%)
Nov 09, 2009 16.74 16.77 16.48 16.74 41,236 +0.41(+2.48%)
Nov 06, 2009 16.35 16.59 16.21 16.34 45,059 -0.60(-3.56%)
Nov 05, 2009 16.62 17.03 16.45 16.94 176,215 +1.16(+7.38%)
Nov 04, 2009 15.57 15.90 15.57 15.78 66,714 +0.64(+4.23%)
Nov 03, 2009 15.11 15.14 14.73 15.14 60,018 +0.23(+1.53%)
Nov 02, 2009 14.84 15.17 14.70 14.91 24,394 +0.16(+1.10%)
Oct 30, 2009 15.06 15.14 14.71 14.75 39,061 -0.27(-1.81%)
Oct 29, 2009 14.81 15.11 14.79 15.02 25,946 +0.17(+1.14%)
Oct 28, 2009 14.92 15.27 14.79 14.85 81,789 -0.04(-0.25%)
Oct 27, 2009 14.90 15.13 14.81 14.89 24,740 -0.01(-0.10%)
Oct 26, 2009 15.18 15.20 14.78 14.90 32,418 +0.00(+0.00%)
Oct 23, 2009 15.06 15.16 14.90 14.90 56,905 -0.27(-1.80%)
Oct 22, 2009 15.09 15.26 14.96 15.18 26,801 +0.10(+0.68%)
Oct 21, 2009 14.97 15.32 14.89 15.07 33,292 -0.24(-1.54%)
Oct 20, 2009 15.32 15.45 15.30 15.31 50,915 -0.19(-1.24%)
Oct 19, 2009 15.21 15.51 15.18 15.50 71,496 +0.50(+3.34%)
Oct 16, 2009 15.15 15.15 14.90 15.00 39,014 -0.37(-2.40%)
Oct 15, 2009 15.32 15.37 15.18 15.37 52,188 -0.10(-0.67%)
Oct 14, 2009 15.26 15.57 15.26 15.47 104,531 +0.32(+2.09%)
Oct 13, 2009 15.06 15.23 15.01 15.15 17,091 +0.04(+0.29%)
Oct 12, 2009 15.20 15.28 15.02 15.11 26,592 -0.25(-1.63%)
Oct 09, 2009 15.34 15.51 15.23 15.36 75,824 +0.14(+0.92%)
Oct 08, 2009 14.96 15.24 14.90 15.22 104,231 +0.19(+1.27%)
Oct 07, 2009 14.81 15.08 14.81 15.03 32,800 +0.15(+0.99%)
Oct 06, 2009 14.78 15.11 14.78 14.88 45,562 +0.33(+2.28%)
Oct 05, 2009 14.42 14.69 14.20 14.55 52,731 +0.15(+1.02%)
Oct 02, 2009 14.37 14.49 14.20 14.40 27,877 -0.05(-0.36%)
Oct 01, 2009 14.65 14.79 14.45 14.45 59,024 -0.32(-2.14%)
Sep 30, 2009 14.95 14.95 14.08 14.77 180,281 -0.15(-0.99%)
Sep 29, 2009 15.04 15.09 14.87 14.92 152,624 -0.21(-1.36%)
Sep 28, 2009 15.09 15.14 14.90 15.12 63,201 -0.01(-0.10%)
Sep 25, 2009 15.09 15.39 15.04 15.14 23,353 -0.09(-0.58%)
Sep 24, 2009 15.48 15.57 15.17 15.23 45,758 -0.32(-2.04%)
Sep 23, 2009 15.77 15.82 15.53 15.54 28,327 -0.23(-1.45%)
Sep 22, 2009 16.04 16.04 15.67 15.77 28,488 -0.04(-0.23%)
Sep 21, 2009 16.03 16.03 15.76 15.81 23,946 -0.38(-2.37%)
Sep 18, 2009 15.99 16.19 15.91 16.19 24,405 +0.12(+0.73%)
Sep 17, 2009 15.84 16.10 15.84 16.07 20,262 +0.20(+1.26%)
Sep 16, 2009 16.10 16.17 15.65 15.87 40,540 -0.02(-0.10%)
Sep 15, 2009 15.92 15.92 15.72 15.89 35,045 -0.10(-0.64%)
Sep 14, 2009 15.96 16.01 15.85 15.99 39,945 -0.06(-0.37%)
Sep 11, 2009 16.21 16.30 15.97 16.05 27,334 -0.09(-0.55%)
Sep 10, 2009 15.74 16.18 15.74 16.14 27,653 -0.10(-0.59%)
Sep 09, 2009 16.24 16.41 16.14 16.24 59,731 +0.10(+0.64%)
Sep 08, 2009 16.59 16.59 16.05 16.13 29,631 -0.11(-0.68%)
Sep 04, 2009 15.96 16.32 15.93 16.24 23,014 +0.54(+3.42%)
Sep 03, 2009 15.56 15.72 15.38 15.71 37,681 +0.35(+2.25%)
Sep 02, 2009 15.59 15.59 15.22 15.36 54,630 -0.21(-1.33%)
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.