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 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%)
Sep 01, 2009 16.14 16.18 15.54 15.57 72,493 -0.63(-3.91%)
Aug 31, 2009 15.84 16.31 15.84 16.20 34,237 -0.22(-1.35%)
Aug 28, 2009 15.48 16.63 15.48 16.42 49,180 -0.61(-3.59%)
Aug 27, 2009 16.86 17.08 16.83 17.03 14,443 -0.01(-0.04%)
Aug 26, 2009 17.12 17.21 16.87 17.04 19,350 -0.10(-0.60%)
Aug 25, 2009 17.47 17.49 17.13 17.14 19,684 -0.18(-1.06%)
Aug 24, 2009 17.55 17.60 17.25 17.33 56,530 -0.21(-1.22%)
Aug 21, 2009 17.50 17.55 17.38 17.54 29,777 +0.07(+0.38%)
Aug 20, 2009 17.19 17.50 17.19 17.47 19,540 +0.20(+1.15%)
Aug 19, 2009 17.30 17.42 17.05 17.27 34,589 -0.33(-1.88%)
Aug 18, 2009 17.47 17.75 17.46 17.61 27,647 +0.24(+1.40%)
Aug 17, 2009 17.71 17.77 17.30 17.36 45,698 -0.70(-3.87%)
Aug 14, 2009 18.27 18.27 17.81 18.06 36,735 +0.12(+0.66%)
Aug 13, 2009 17.64 18.05 17.64 17.95 18,633 +0.38(+2.18%)
Aug 12, 2009 17.35 17.64 17.28 17.56 19,134 +0.31(+1.79%)
Aug 11, 2009 17.54 17.54 17.07 17.25 54,921 -0.56(-3.14%)
Aug 10, 2009 18.02 18.06 17.75 17.81 27,401 -0.28(-1.55%)
Aug 07, 2009 18.12 18.30 18.06 18.09 47,647 -0.35(-1.88%)
Aug 06, 2009 18.79 18.86 18.37 18.44 36,746 -0.18(-0.99%)
Aug 05, 2009 18.47 18.63 18.33 18.62 25,149 +0.21(+1.12%)
Aug 04, 2009 18.35 18.43 18.22 18.42 22,429 -0.06(-0.32%)
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.