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 (%)
Feb 29, 2012 15.41 15.53 15.22 15.32 17,292 -0.08(-0.51%)
Feb 28, 2012 15.35 15.44 15.29 15.40 25,207 +0.29(+1.93%)
Feb 27, 2012 15.16 15.33 15.06 15.11 27,425 -0.34(-2.20%)
Feb 24, 2012 15.57 15.58 15.44 15.44 19,207 +0.06(+0.36%)
Feb 23, 2012 15.26 15.39 15.24 15.39 22,516 +0.04(+0.26%)
Feb 22, 2012 15.40 15.40 15.26 15.35 21,172 +0.13(+0.88%)
Feb 21, 2012 15.42 15.51 15.22 15.22 50,089 -0.37(-2.38%)
Feb 17, 2012 15.47 15.70 15.47 15.59 87,100 +0.02(+0.15%)
Feb 16, 2012 15.46 15.56 15.33 15.56 22,565 +0.29(+1.91%)
Feb 15, 2012 15.48 15.48 15.19 15.27 40,747 +0.05(+0.31%)
Feb 14, 2012 15.18 15.24 15.11 15.22 23,037 +0.08(+0.52%)
Feb 13, 2012 15.23 15.23 15.14 15.14 38,984 +0.23(+1.53%)
Feb 10, 2012 15.11 15.11 14.92 14.92 38,315 -0.25(-1.66%)
Feb 09, 2012 14.98 15.18 14.96 15.17 20,726 +0.26(+1.75%)
Feb 08, 2012 14.87 14.96 14.76 14.91 24,064 +0.19(+1.29%)
Feb 07, 2012 14.77 14.85 14.70 14.72 21,961 -0.05(-0.32%)
Feb 06, 2012 14.74 14.83 14.72 14.77 15,769 -0.09(-0.64%)
Feb 03, 2012 14.74 14.86 14.64 14.86 37,412 +0.41(+2.84%)
Feb 02, 2012 14.44 14.48 14.36 14.45 18,064 +0.12(+0.83%)
Feb 01, 2012 14.21 14.41 14.21 14.33 18,165 -0.07(-0.49%)
Jan 31, 2012 14.29 14.40 14.25 14.40 18,512 +0.24(+1.67%)
Jan 30, 2012 14.23 14.27 14.14 14.17 24,471 -0.09(-0.66%)
Jan 27, 2012 14.20 14.32 14.13 14.26 12,317 +0.07(+0.50%)
Jan 26, 2012 14.37 14.37 14.19 14.19 31,225 -0.33(-2.28%)
Jan 25, 2012 14.40 14.52 14.30 14.52 18,114 +0.24(+1.66%)
Jan 24, 2012 14.34 14.38 14.24 14.29 12,497 -0.06(-0.44%)
Jan 23, 2012 14.37 14.45 14.32 14.35 10,647 +0.02(+0.11%)
Jan 20, 2012 14.33 14.34 14.25 14.33 8,090 -0.05(-0.33%)
Jan 19, 2012 14.24 14.44 14.18 14.38 47,195 +0.30(+2.13%)
Jan 18, 2012 13.69 14.08 13.66 14.08 29,130 +0.33(+2.41%)
Jan 17, 2012 13.81 13.86 13.70 13.75 22,061 -0.18(-1.30%)
Jan 13, 2012 13.93 13.99 13.84 13.93 13,043 -0.17(-1.23%)
Jan 12, 2012 14.06 14.16 13.92 14.10 28,506 -0.01(-0.06%)
Jan 11, 2012 14.20 14.20 13.94 14.11 61,952 -0.16(-1.11%)
Jan 10, 2012 14.25 14.28 14.20 14.27 26,815 +0.01(+0.06%)
Jan 09, 2012 14.21 14.26 14.10 14.26 16,408 +0.05(+0.33%)
Jan 06, 2012 14.26 14.29 14.09 14.21 25,867 -0.13(-0.88%)
Jan 05, 2012 14.19 14.41 14.13 14.34 47,515 +0.24(+1.73%)
Jan 04, 2012 14.09 14.17 14.06 14.10 21,706 +0.18(+1.30%)
Dec 30, 2011 13.80 13.99 13.80 13.91 22,076 +0.37(+2.74%)
Dec 29, 2011 13.40 13.58 13.40 13.54 42,887 +0.08(+0.59%)
Dec 28, 2011 13.65 13.80 13.45 13.46 54,667 -0.43(-3.07%)
Dec 27, 2011 13.95 13.95 13.77 13.89 43,056 -0.14(-1.01%)
Dec 23, 2011 14.00 14.08 13.93 14.03 18,108 +0.06(+0.40%)
Dec 21, 2011 14.00 14.11 13.87 13.98 31,713 +0.13(+0.97%)
Dec 20, 2011 13.73 13.86 13.62 13.84 48,454 +0.41(+3.05%)
Dec 19, 2011 13.65 13.79 13.43 13.43 57,917 -0.42(-3.02%)
Dec 16, 2011 13.67 13.92 13.64 13.85 120,612 +0.39(+2.87%)
Dec 15, 2011 13.63 13.64 13.32 13.46 38,147 -0.20(-1.44%)
Dec 14, 2011 13.80 13.95 13.65 13.66 24,027 -0.11(-0.80%)
Dec 13, 2011 14.02 14.13 13.77 13.77 10,959 -0.09(-0.68%)
Dec 12, 2011 14.06 14.34 13.86 13.87 44,544 -0.17(-1.24%)
Dec 09, 2011 14.02 14.25 14.00 14.04 28,297 +0.33(+2.42%)
Dec 08, 2011 14.02 14.16 13.71 13.71 23,308 -0.27(-1.92%)
Dec 07, 2011 14.20 14.20 13.83 13.98 51,661 -0.30(-2.10%)
Dec 06, 2011 14.18 14.30 14.12 14.28 14,470 +0.09(+0.61%)
Dec 05, 2011 14.21 14.26 14.10 14.19 24,258 +0.18(+1.29%)
Dec 02, 2011 14.15 14.22 14.00 14.01 35,626 -0.21(-1.44%)
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.