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 (%)
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%)
Nov 03, 2008 14.31 14.31 13.73 13.95 28,562 -0.16(-1.15%)
Oct 31, 2008 13.81 14.37 13.75 14.11 110,926 +1.05(+8.01%)
Oct 30, 2008 13.11 13.27 12.50 13.06 81,217 +0.70(+5.66%)
Oct 29, 2008 11.44 12.82 11.21 12.36 248,087 +1.69(+15.80%)
Oct 28, 2008 10.79 10.81 9.606 10.67 141,048 -0.22(-2.03%)
Oct 27, 2008 11.43 11.66 10.53 10.90 238,814 -1.17(-9.71%)
Oct 24, 2008 11.90 12.43 11.05 12.07 100,291 -0.78(-6.08%)
Oct 23, 2008 12.63 13.12 12.35 12.85 83,093 +0.46(+3.69%)
Oct 22, 2008 12.97 12.97 12.27 12.39 53,107 -0.94(-7.02%)
Oct 21, 2008 13.75 14.01 13.30 13.33 35,358 -1.37(-9.32%)
Oct 20, 2008 14.04 14.71 13.92 14.70 61,625 +0.55(+3.85%)
Oct 17, 2008 11.65 15.06 13.70 14.15 0 -0.80(-5.37%)
Oct 16, 2008 14.34 15.23 13.86 14.95 62,578 +0.65(+4.53%)
Oct 15, 2008 15.23 15.43 14.30 14.31 75,478 -1.05(-6.81%)
Oct 14, 2008 16.29 16.43 15.25 15.35 95,424 -0.41(-2.62%)
Oct 13, 2008 14.37 15.76 14.11 15.76 153,974 +2.17(+15.99%)
Oct 10, 2008 13.20 13.75 12.56 13.59 0 -0.24(-1.76%)
Oct 09, 2008 14.67 15.08 13.49 13.83 174,391 -1.31(-8.66%)
Oct 08, 2008 14.43 15.56 14.14 15.15 232,153 -0.01(-0.05%)
Oct 07, 2008 15.65 15.69 14.70 15.15 141,276 -0.24(-1.58%)
Oct 06, 2008 16.58 16.58 14.37 15.40 204,704 -1.30(-7.81%)
Oct 03, 2008 17.27 17.53 16.60 16.70 0 -0.38(-2.20%)
Oct 02, 2008 18.26 18.26 16.86 17.08 84,396 -2.10(-10.95%)
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.