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, 2012 13.74 13.82 13.66 13.71 13,985 -0.17(-1.19%)
Nov 29, 2012 13.82 13.92 13.76 13.88 14,439 +0.07(+0.48%)
Nov 28, 2012 13.67 13.81 13.66 13.81 23,092 +0.02(+0.12%)
Nov 27, 2012 13.77 13.94 13.73 13.80 14,975 -0.04(-0.30%)
Nov 26, 2012 13.87 13.90 13.81 13.84 20,811 -0.28(-1.99%)
Nov 23, 2012 13.91 14.12 13.85 14.12 17,647 +0.02(+0.18%)
Nov 21, 2012 13.99 14.09 13.88 14.09 9,274 +0.35(+2.53%)
Nov 20, 2012 13.90 13.90 13.73 13.75 17,842 -0.18(-1.31%)
Nov 19, 2012 13.85 13.93 13.81 13.93 42,683 +0.33(+2.44%)
Nov 16, 2012 13.55 13.66 13.48 13.60 36,423 +0.02(+0.12%)
Nov 15, 2012 13.71 13.71 13.55 13.58 29,675 -0.13(-0.97%)
Nov 14, 2012 13.99 13.99 13.59 13.71 27,130 -0.11(-0.78%)
Nov 13, 2012 13.95 14.01 13.75 13.82 50,124 -0.36(-2.57%)
Nov 12, 2012 14.15 14.23 14.07 14.19 19,405 +0.07(+0.47%)
Nov 09, 2012 14.14 14.23 14.03 14.12 27,531 +0.16(+1.13%)
Nov 08, 2012 14.33 14.33 13.96 13.96 31,577 -0.09(-0.65%)
Nov 07, 2012 14.33 14.33 14.05 14.05 35,571 -0.44(-3.03%)
Nov 06, 2012 14.57 14.59 14.47 14.49 14,792 +0.03(+0.23%)
Nov 05, 2012 14.41 14.52 14.38 14.46 31,156 +0.31(+2.17%)
Nov 02, 2012 14.34 14.47 14.09 14.15 32,708 -0.60(-4.04%)
Nov 01, 2012 14.64 14.76 14.61 14.75 38,808 +0.54(+3.79%)
Oct 31, 2012 14.28 14.43 14.13 14.21 35,116 -0.26(-1.83%)
Oct 26, 2012 14.69 14.48 14.48 14.48 40,091 -0.55(-3.69%)
Oct 25, 2012 15.01 15.25 14.98 15.03 21,234 +0.12(+0.83%)
Oct 24, 2012 15.03 15.11 14.83 14.91 42,424 +0.22(+1.47%)
Oct 23, 2012 14.76 14.78 14.62 14.69 34,264 -0.19(-1.28%)
Oct 19, 2012 14.91 14.95 14.78 14.88 19,804 -0.26(-1.70%)
Oct 18, 2012 15.03 15.18 15.03 15.14 37,260 +0.07(+0.44%)
Oct 17, 2012 14.76 15.07 14.76 15.07 42,866 +0.32(+2.19%)
Oct 16, 2012 14.46 14.80 14.46 14.75 52,999 +0.19(+1.31%)
Oct 15, 2012 14.44 14.64 14.33 14.56 29,110 +0.20(+1.38%)
Oct 12, 2012 14.40 14.49 14.34 14.36 9,445 -0.01(-0.06%)
Oct 11, 2012 14.29 14.39 14.21 14.37 34,370 -0.25(-1.70%)
Oct 10, 2012 14.64 14.76 14.52 14.62 65,647 +0.61(+4.38%)
Oct 09, 2012 13.99 14.11 13.91 14.00 68,325 +0.49(+3.61%)
Oct 08, 2012 13.50 13.58 13.50 13.51 40,350 +0.10(+0.74%)
Oct 05, 2012 13.49 13.55 13.35 13.42 32,672 +0.11(+0.81%)
Oct 04, 2012 13.35 13.35 13.14 13.31 36,898 -0.01(-0.06%)
Oct 03, 2012 13.20 13.32 13.16 13.32 40,592 +0.24(+1.84%)
Oct 02, 2012 13.21 13.21 12.93 13.08 55,656 -0.04(-0.32%)
Oct 01, 2012 13.25 13.25 13.06 13.12 46,237 +0.03(+0.25%)
Sep 28, 2012 13.26 13.26 13.08 13.08 46,455 +0.20(+1.54%)
Sep 27, 2012 13.00 13.08 12.79 12.89 130,437 +0.20(+1.57%)
Sep 26, 2012 12.74 12.87 12.58 12.69 36,897 -0.12(-0.91%)
Sep 25, 2012 12.87 12.89 12.77 12.80 54,586 +0.02(+0.13%)
Sep 24, 2012 12.85 12.91 12.77 12.79 50,952 +0.01(+0.06%)
Sep 21, 2012 12.77 12.84 12.69 12.78 80,684 +0.39(+3.14%)
Sep 20, 2012 12.45 12.53 12.33 12.39 71,584 -0.07(-0.53%)
Sep 19, 2012 12.47 12.55 12.40 12.45 29,654 +0.06(+0.47%)
Sep 18, 2012 12.39 12.50 12.33 12.40 38,044 +0.23(+1.91%)
Sep 17, 2012 12.40 12.44 12.16 12.16 33,354 -0.33(-2.65%)
Sep 14, 2012 12.55 12.55 12.36 12.50 65,436 +0.08(+0.67%)
Sep 13, 2012 12.55 12.56 12.38 12.41 81,534 -0.07(-0.60%)
Sep 12, 2012 12.40 12.50 12.35 12.49 37,360 +0.19(+1.55%)
Sep 11, 2012 12.07 12.30 12.07 12.30 60,803 +0.22(+1.85%)
Sep 10, 2012 12.33 12.33 12.07 12.07 44,629 -0.51(-4.02%)
Sep 07, 2012 12.12 12.67 12.07 12.58 109,026 +0.79(+6.75%)
Sep 06, 2012 11.70 11.80 11.70 11.78 63,381 +0.22(+1.86%)
Sep 05, 2012 11.70 11.74 11.57 11.57 51,396 -0.23(-1.97%)
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.