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 (%)
Jan 31, 2013 17.85 17.91 17.68 17.68 17,633 -0.19(-1.07%)
Jan 30, 2013 18.04 18.07 17.84 17.87 17,978 -0.25(-1.37%)
Jan 29, 2013 18.02 18.17 17.94 18.12 20,368 -0.07(-0.36%)
Jan 28, 2013 18.13 18.28 18.09 18.18 17,338 +0.26(+1.48%)
Jan 25, 2013 18.12 18.14 17.89 17.92 24,625 -0.09(-0.51%)
Jan 24, 2013 18.08 18.21 17.99 18.01 29,339 -0.06(-0.32%)
Jan 23, 2013 18.18 18.19 18.07 18.07 15,087 -0.10(-0.55%)
Jan 22, 2013 18.09 18.17 18.03 18.17 27,931 +0.35(+1.95%)
Jan 18, 2013 17.85 17.90 17.75 17.82 25,204 +0.37(+2.14%)
Jan 17, 2013 17.18 17.51 17.18 17.45 51,743 +0.57(+3.39%)
Jan 16, 2013 16.88 16.95 16.69 16.88 38,354 -0.32(-1.88%)
Jan 15, 2013 17.30 17.41 17.18 17.20 36,227 -0.31(-1.75%)
Jan 14, 2013 17.32 17.51 17.32 17.51 24,399 +0.39(+2.27%)
Jan 11, 2013 17.20 17.30 17.09 17.12 31,804 +0.05(+0.29%)
Jan 10, 2013 16.96 17.07 16.92 17.07 29,566 +0.19(+1.13%)
Jan 09, 2013 16.57 16.88 16.57 16.88 53,962 +0.23(+1.39%)
Jan 08, 2013 16.52 16.72 16.52 16.64 36,659 +0.19(+1.16%)
Jan 07, 2013 16.42 16.47 16.29 16.45 53,697 +0.05(+0.30%)
Jan 04, 2013 16.42 16.42 16.28 16.40 22,434 +0.24(+1.49%)
Jan 03, 2013 16.27 16.27 16.12 16.16 21,130 -0.07(-0.41%)
Jan 02, 2013 16.15 16.31 16.02 16.23 57,524 -0.07(-0.46%)
Dec 31, 2012 16.21 16.35 16.15 16.31 49,833 +0.22(+1.34%)
Dec 28, 2012 15.99 16.13 15.98 16.09 31,536 +0.13(+0.83%)
Dec 27, 2012 15.90 15.98 15.80 15.96 24,550 +0.31(+1.96%)
Dec 26, 2012 15.68 15.89 15.59 15.65 62,183 -0.14(-0.89%)
Dec 24, 2012 15.77 15.80 15.63 15.79 18,550 -0.02(-0.16%)
Dec 21, 2012 15.73 15.82 15.70 15.82 47,417 +0.20(+1.27%)
Dec 20, 2012 15.44 15.63 15.44 15.62 29,147 +0.35(+2.28%)
Dec 19, 2012 15.24 15.27 15.20 15.27 36,485 +0.07(+0.49%)
Dec 18, 2012 15.05 15.21 14.96 15.20 79,009 +0.26(+1.72%)
Dec 17, 2012 14.81 14.95 14.81 14.94 21,363 +0.03(+0.22%)
Dec 14, 2012 14.69 14.93 14.69 14.91 27,093 +0.37(+2.56%)
Dec 13, 2012 14.57 14.62 14.46 14.53 20,834 -0.20(-1.35%)
Dec 12, 2012 14.68 14.73 14.62 14.73 15,733 +0.20(+1.37%)
Dec 11, 2012 14.59 14.61 14.48 14.53 22,485 -0.06(-0.40%)
Dec 10, 2012 14.28 14.62 14.28 14.59 31,098 +0.75(+5.38%)
Dec 07, 2012 13.77 13.85 13.73 13.85 27,687 +0.02(+0.18%)
Dec 06, 2012 13.73 13.82 13.66 13.82 12,172 -0.07(-0.54%)
Dec 05, 2012 13.75 13.95 13.75 13.90 32,113 +0.26(+1.88%)
Dec 04, 2012 13.63 13.71 13.50 13.64 25,013 -0.07(-0.54%)
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%)
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.