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 (%)
Mar 31, 2014 17.94 18.01 17.88 17.99 18,020 -0.26(-1.40%)
Mar 28, 2014 18.20 18.34 18.20 18.25 9,264 +0.14(+0.75%)
Mar 27, 2014 18.26 18.26 18.03 18.11 12,270 -0.14(-0.79%)
Mar 26, 2014 18.35 18.35 18.22 18.26 5,665 -0.06(-0.33%)
Mar 25, 2014 18.34 18.35 18.25 18.32 12,917 -0.27(-1.46%)
Mar 24, 2014 18.73 18.73 18.58 18.59 14,632 -0.08(-0.41%)
Mar 21, 2014 18.70 18.85 18.62 18.67 26,747 +0.26(+1.43%)
Mar 20, 2014 18.46 18.48 18.34 18.40 25,326 +0.88(+5.00%)
Mar 19, 2014 17.65 17.71 17.49 17.53 21,708 -0.03(-0.15%)
Mar 18, 2014 17.76 17.78 17.55 17.55 34,761 +0.17(+0.98%)
Mar 17, 2014 17.39 17.55 17.38 17.38 12,163 +0.00(+0.00%)
Mar 14, 2014 17.37 17.50 17.37 17.38 7,540 -0.19(-1.06%)
Mar 13, 2014 17.77 17.77 17.44 17.57 11,794 -0.33(-1.85%)
Mar 12, 2014 17.88 17.94 17.80 17.90 13,773 -0.25(-1.36%)
Mar 11, 2014 18.33 18.39 18.15 18.15 9,002 -0.10(-0.56%)
Mar 10, 2014 18.35 18.38 18.06 18.25 28,357 -0.68(-3.59%)
Mar 07, 2014 19.08 19.08 18.91 18.93 7,145 -0.57(-2.92%)
Mar 06, 2014 19.45 19.52 19.37 19.50 8,949 +0.03(+0.17%)
Mar 05, 2014 19.36 19.47 19.30 19.47 4,128 +0.15(+0.79%)
Mar 04, 2014 19.26 19.32 19.26 19.31 8,612 +0.28(+1.47%)
Mar 03, 2014 18.99 19.11 18.96 19.03 9,163 +0.01(+0.04%)
Feb 28, 2014 19.00 19.15 19.00 19.02 9,965 +0.05(+0.27%)
Feb 27, 2014 18.98 19.08 18.92 18.97 10,051 +0.00(+0.00%)
Feb 26, 2014 18.96 19.08 18.88 18.97 12,282 +0.13(+0.68%)
Feb 25, 2014 19.00 19.12 18.85 18.85 15,618 -0.03(-0.18%)
Feb 24, 2014 18.94 19.47 18.88 18.88 16,972 -0.59(-3.01%)
Feb 21, 2014 19.42 19.59 19.42 19.47 21,312 -0.20(-0.99%)
Feb 20, 2014 19.57 19.66 19.44 19.66 15,089 +0.20(+1.05%)
Feb 19, 2014 19.47 19.60 19.34 19.46 18,703 -0.08(-0.39%)
Feb 18, 2014 19.58 19.81 19.47 19.53 52,791 -0.67(-3.32%)
Feb 14, 2014 20.00 20.21 20.21 20.21 60,440 +1.68(+9.04%)
Feb 13, 2014 18.45 18.59 18.21 18.53 24,921 -0.20(-1.04%)
Feb 12, 2014 18.91 18.92 18.66 18.73 14,223 +0.26(+1.38%)
Feb 11, 2014 18.29 18.54 18.28 18.47 19,530 +0.57(+3.18%)
Feb 10, 2014 17.94 18.05 17.89 17.90 9,345 +0.17(+0.96%)
Feb 07, 2014 17.85 17.96 17.73 17.73 25,609 +0.09(+0.53%)
Feb 06, 2014 17.59 17.76 17.59 17.64 31,761 -0.11(-0.62%)
Feb 05, 2014 17.82 17.88 17.75 17.75 18,072 -0.10(-0.57%)
Feb 04, 2014 17.78 17.93 17.77 17.85 13,434 +0.31(+1.79%)
Feb 03, 2014 18.02 18.02 17.54 17.54 34,199 -0.41(-2.27%)
Jan 31, 2014 17.91 18.05 17.84 17.94 39,118 -0.09(-0.47%)
Jan 30, 2014 18.11 18.18 18.02 18.03 33,626 +0.43(+2.42%)
Jan 29, 2014 17.43 17.91 17.43 17.60 27,803 +0.19(+1.07%)
Jan 28, 2014 17.26 17.48 17.26 17.42 21,198 +0.37(+2.14%)
Jan 27, 2014 17.31 17.39 17.05 17.05 53,381 -0.55(-3.14%)
Jan 24, 2014 17.91 17.91 17.60 17.60 21,318 -0.38(-2.13%)
Jan 23, 2014 18.21 18.21 17.77 17.99 41,604 +0.82(+4.81%)
Jan 22, 2014 16.98 17.16 16.97 17.16 21,675 +0.09(+0.50%)
Jan 21, 2014 17.12 17.14 16.99 17.08 26,588 +0.11(+0.65%)
Jan 17, 2014 17.00 16.97 16.97 16.97 31,161 -0.20(-1.19%)
Jan 16, 2014 17.20 17.23 17.14 17.17 25,059 -0.23(-1.32%)
Jan 15, 2014 17.25 17.49 17.14 17.40 65,975 -0.95(-5.19%)
Jan 14, 2014 18.24 18.37 18.10 18.35 8,105 +0.30(+1.65%)
Jan 13, 2014 18.32 18.33 18.05 18.05 18,032 -0.36(-1.94%)
Jan 10, 2014 18.35 18.44 18.32 18.41 26,633 +0.27(+1.50%)
Jan 09, 2014 18.25 18.25 18.08 18.14 43,930 -0.47(-2.51%)
Jan 08, 2014 18.75 18.80 18.61 18.61 25,717 -0.23(-1.22%)
Jan 07, 2014 18.86 18.96 18.79 18.84 39,845 +0.15(+0.82%)
Jan 06, 2014 18.84 18.84 18.68 18.68 90,185 -1.17(-5.87%)
Jan 03, 2014 20.09 20.14 19.84 19.85 29,706 -0.05(-0.26%)
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.