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 (%)
Sep 30, 2011 11.88 11.93 11.68 11.68 73,819 -0.58(-4.70%)
Sep 29, 2011 12.34 12.37 12.04 12.26 83,827 +0.09(+0.71%)
Sep 28, 2011 12.31 12.40 12.09 12.17 46,985 -0.17(-1.34%)
Sep 27, 2011 12.33 12.43 12.18 12.34 70,237 +0.18(+1.49%)
Sep 26, 2011 12.10 12.19 11.87 12.16 53,902 +0.12(+0.98%)
Sep 23, 2011 11.88 12.05 11.83 12.04 48,888 +0.12(+0.99%)
Sep 22, 2011 12.38 12.56 11.83 11.92 178,858 -0.96(-7.47%)
Sep 21, 2011 13.33 13.38 12.88 12.88 53,498 -0.53(-3.94%)
Sep 20, 2011 13.41 13.58 13.39 13.41 28,266 -0.08(-0.58%)
Sep 19, 2011 13.47 13.61 13.44 13.49 21,281 -0.62(-4.36%)
Sep 16, 2011 13.98 14.10 13.87 14.10 19,013 +0.13(+0.90%)
Sep 15, 2011 13.89 13.98 13.84 13.98 16,942 +0.30(+2.19%)
Sep 14, 2011 13.64 13.73 13.44 13.68 28,284 -0.01(-0.06%)
Sep 13, 2011 13.67 13.72 13.56 13.69 41,357 +0.06(+0.46%)
Sep 12, 2011 13.68 13.68 13.46 13.62 23,496 +0.06(+0.41%)
Sep 09, 2011 13.63 13.80 13.51 13.57 41,744 -0.23(-1.66%)
Sep 08, 2011 13.89 13.94 13.78 13.80 19,877 -0.29(-2.07%)
Sep 07, 2011 13.88 14.09 13.80 14.09 53,746 +0.31(+2.23%)
Sep 06, 2011 13.57 13.78 13.55 13.78 29,658 -0.01(-0.06%)
Sep 02, 2011 13.88 13.95 13.78 13.79 31,329 -0.28(-2.02%)
Sep 01, 2011 14.32 14.34 14.07 14.07 22,243 -0.39(-2.73%)
Aug 31, 2011 14.36 14.47 14.29 14.47 25,353 +0.28(+1.95%)
Aug 30, 2011 14.26 14.26 14.06 14.19 94,904 -0.24(-1.64%)
Aug 29, 2011 14.20 14.43 14.15 14.43 34,918 +0.24(+1.72%)
Aug 26, 2011 13.94 14.18 13.66 14.18 54,017 +0.39(+2.86%)
Aug 25, 2011 13.97 13.97 13.71 13.79 62,337 -0.26(-1.85%)
Aug 24, 2011 14.09 14.09 13.84 14.05 36,465 -0.20(-1.38%)
Aug 23, 2011 13.84 14.26 13.80 14.25 114,632 +0.56(+4.09%)
Aug 22, 2011 13.92 13.92 13.64 13.69 36,847 -0.35(-2.53%)
Aug 19, 2011 13.76 14.17 13.66 14.04 67,827 +0.54(+3.97%)
Aug 18, 2011 13.83 13.91 13.37 13.50 97,143 -0.48(-3.44%)
Aug 17, 2011 14.06 14.19 13.80 13.99 27,929 -0.07(-0.51%)
Aug 16, 2011 14.14 14.14 13.97 14.06 33,339 +0.01(+0.06%)
Aug 15, 2011 14.00 14.09 13.88 14.05 30,948 +0.21(+1.48%)
Aug 12, 2011 13.77 13.90 13.70 13.84 23,026 +0.02(+0.11%)
Aug 11, 2011 13.39 13.86 13.39 13.83 75,367 +0.47(+3.54%)
Aug 10, 2011 13.61 13.75 13.35 13.35 85,721 -0.98(-6.82%)
Aug 09, 2011 14.04 14.36 13.66 14.33 128,389 +1.33(+10.19%)
Aug 08, 2011 14.04 14.05 12.98 13.01 147,790 -1.37(-9.54%)
Aug 05, 2011 14.46 14.57 14.20 14.38 124,158 +0.02(+0.16%)
Aug 04, 2011 14.88 14.92 14.36 14.36 91,031 -0.65(-4.36%)
Aug 03, 2011 15.05 15.11 14.85 15.01 45,471 +0.09(+0.58%)
Aug 02, 2011 15.13 15.22 14.92 14.92 42,105 -0.22(-1.46%)
Aug 01, 2011 15.41 15.41 15.11 15.14 35,580 -0.33(-2.14%)
Jul 29, 2011 15.42 15.48 15.35 15.48 16,608 +0.09(+0.56%)
Jul 28, 2011 15.34 15.46 15.34 15.39 33,079 +0.09(+0.62%)
Jul 27, 2011 15.59 15.59 15.29 15.29 43,976 -0.32(-2.07%)
Jul 26, 2011 15.63 15.65 15.56 15.62 34,074 +0.32(+2.12%)
Jul 25, 2011 15.36 15.60 15.28 15.29 93,121 -0.88(-5.41%)
Jul 22, 2011 16.19 16.22 16.13 16.17 31,814 -0.08(-0.49%)
Jul 21, 2011 16.23 16.27 16.17 16.25 20,755 +0.06(+0.39%)
Jul 20, 2011 16.17 16.19 16.08 16.19 15,181 +0.09(+0.59%)
Jul 19, 2011 16.00 16.09 15.98 16.09 31,082 +0.00(+0.00%)
Jul 18, 2011 16.15 16.19 16.04 16.09 36,857 -0.08(-0.49%)
Jul 15, 2011 16.10 16.17 16.07 16.17 22,117 +0.16(+0.98%)
Jul 14, 2011 16.20 16.20 16.01 16.01 26,654 -0.44(-2.68%)
Jul 13, 2011 16.48 16.52 16.38 16.45 30,432 +0.11(+0.68%)
Jul 12, 2011 16.41 16.43 16.32 16.34 37,275 -0.01(-0.05%)
Jul 11, 2011 16.40 16.41 16.25 16.35 95,361 -0.24(-1.43%)
Jul 08, 2011 16.69 16.69 16.45 16.59 27,432 -0.16(-0.94%)
Jul 07, 2011 16.72 16.75 16.68 16.75 30,768 +0.21(+1.24%)
Jul 06, 2011 16.56 16.57 16.46 16.54 36,585 -0.13(-0.76%)
Jul 05, 2011 16.67 16.76 16.64 16.67 25,518 -0.13(-0.80%)
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.