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 (%)
Jul 30, 2010 13.95 13.97 13.75 13.95 86,412 +0.50(+3.68%)
Jul 29, 2010 13.58 13.69 13.31 13.46 681 -0.05(-0.34%)
Jul 28, 2010 13.52 13.54 13.46 13.50 48,572 +0.05(+0.40%)
Jul 27, 2010 13.38 13.50 13.35 13.45 647 +0.08(+0.57%)
Jul 26, 2010 13.24 13.39 13.14 13.37 64,367 -0.02(-0.17%)
Jul 23, 2010 13.23 13.42 13.22 13.39 72,406 +0.18(+1.38%)
Jul 22, 2010 13.02 13.23 13.02 13.21 515 +0.30(+2.36%)
Jul 21, 2010 12.93 12.99 12.81 12.91 65,968 -0.02(-0.12%)
Jul 20, 2010 12.78 12.99 12.69 12.92 2,626 +0.14(+1.13%)
Jul 19, 2010 12.85 12.85 12.75 12.78 48,676 +0.01(+0.06%)
Jul 16, 2010 12.77 13.05 12.77 12.77 77,378 -0.34(-2.61%)
Jul 15, 2010 13.20 13.20 12.85 13.11 116,483 -0.22(-1.66%)
Jul 14, 2010 13.32 13.38 13.26 13.33 875 -0.05(-0.40%)
Jul 13, 2010 13.39 13.42 13.35 13.39 442 -0.02(-0.17%)
Jul 12, 2010 13.48 13.55 13.36 13.41 46,542 -0.33(-2.38%)
Jul 09, 2010 13.74 13.74 13.44 13.74 119,346 +0.17(+1.24%)
Jul 08, 2010 13.52 13.61 13.41 13.57 51,464 +0.01(+0.06%)
Jul 07, 2010 13.38 13.58 13.33 13.56 87,288 +0.14(+1.02%)
Jul 06, 2010 13.52 13.55 13.32 13.42 96,182 +0.21(+1.56%)
Jul 02, 2010 13.22 13.28 13.10 13.22 42,740 +0.01(+0.06%)
Jul 01, 2010 13.14 13.23 12.94 13.21 75,971 +0.08(+0.58%)
Jun 30, 2010 13.34 13.44 13.08 13.14 194 -0.21(-1.54%)
Jun 29, 2010 13.30 13.60 13.26 13.34 1,252 -0.47(-3.42%)
Jun 25, 2010 13.81 13.81 13.60 13.81 40,798 +0.09(+0.67%)
Jun 24, 2010 13.79 13.87 13.66 13.72 199 +0.12(+0.90%)
Jun 23, 2010 13.56 13.68 13.46 13.60 80,736 -0.02(-0.17%)
Jun 22, 2010 13.58 13.74 13.49 13.62 244 +0.04(+0.28%)
Jun 21, 2010 13.62 13.73 13.46 13.58 69,323 +0.14(+1.08%)
Jun 18, 2010 13.44 13.46 13.20 13.44 54,623 +0.25(+1.91%)
Jun 17, 2010 13.23 13.23 13.10 13.19 36,600 -0.04(-0.29%)
Jun 16, 2010 13.20 13.29 13.15 13.23 31,099 -0.05(-0.40%)
Jun 15, 2010 12.95 13.30 12.92 13.28 185 +0.43(+3.38%)
Jun 14, 2010 12.94 13.07 12.78 12.85 81,492 -0.11(-0.88%)
Jun 11, 2010 12.77 12.96 12.70 12.96 62,596 -0.04(-0.29%)
Jun 10, 2010 12.72 13.02 12.56 13.00 144,144 +0.50(+4.02%)
Jun 09, 2010 12.69 12.78 12.37 12.50 66,385 -0.04(-0.30%)
Jun 08, 2010 12.52 12.53 12.25 12.53 132 +0.18(+1.42%)
Jun 07, 2010 12.62 12.70 12.27 12.36 80,438 -0.19(-1.52%)
Jun 04, 2010 12.55 12.70 12.46 12.55 91,639 -0.13(-1.02%)
Jun 03, 2010 12.94 12.97 12.61 12.68 68,862 -0.25(-1.95%)
Jun 02, 2010 12.91 12.94 12.62 12.93 5,979 +0.08(+0.59%)
Jun 01, 2010 13.10 13.19 12.78 12.85 105,311 -0.36(-2.71%)
May 28, 2010 13.21 13.39 13.09 13.21 52,758 -0.17(-1.25%)
May 27, 2010 13.18 13.38 13.10 13.38 141,094 +0.57(+4.46%)
May 26, 2010 12.87 12.94 12.70 12.81 71,920 -0.09(-0.71%)
May 25, 2010 12.80 12.94 12.57 12.90 132 -0.37(-2.76%)
May 24, 2010 13.03 13.39 13.03 13.26 159,430 +0.70(+5.58%)
May 21, 2010 12.01 12.64 12.01 12.56 241,913 +0.35(+2.87%)
May 20, 2010 12.36 12.58 12.21 12.21 231,881 -0.68(-5.26%)
May 19, 2010 12.95 13.03 12.77 12.89 112,503 -0.20(-1.51%)
May 18, 2010 13.23 13.42 13.07 13.09 419 +0.13(+1.00%)
May 17, 2010 13.20 13.20 12.79 12.96 69,234 -0.09(-0.66%)
May 14, 2010 13.05 13.13 12.91 13.05 87,894 -0.21(-1.56%)
May 13, 2010 13.48 13.50 13.25 13.25 46,555 -0.10(-0.72%)
May 12, 2010 13.27 13.43 13.25 13.35 60,333 +0.14(+1.06%)
May 11, 2010 13.25 13.36 13.20 13.21 409 -0.15(-1.16%)
May 10, 2010 13.17 13.36 13.16 13.36 89,351 +0.59(+4.61%)
May 07, 2010 12.84 12.98 12.56 12.77 83,476 -0.04(-0.34%)
May 06, 2010 13.30 13.30 12.52 12.82 161,069 -0.52(-3.87%)
May 05, 2010 13.35 13.44 13.26 13.33 120,800 -0.21(-1.58%)
May 04, 2010 14.00 14.01 12.97 13.55 338,349 -0.72(-5.06%)
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.