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 (%)
Dec 31, 2010 14.90 14.94 14.88 14.90 64,485 +0.05(+0.31%)
Dec 30, 2010 14.93 14.93 14.85 14.85 80,155 -0.02(-0.15%)
Dec 29, 2010 14.95 14.95 14.78 14.87 93,398 +0.12(+0.83%)
Dec 28, 2010 14.99 14.99 14.75 14.75 112,702 -0.27(-1.83%)
Dec 27, 2010 15.02 15.06 14.99 15.02 44,874 +0.02(+0.10%)
Dec 23, 2010 15.01 15.08 15.01 15.01 31,148 -0.02(-0.15%)
Dec 22, 2010 14.91 15.04 14.87 15.03 137,330 -0.23(-1.50%)
Dec 21, 2010 15.04 15.26 14.98 15.26 34,085 +0.22(+1.47%)
Dec 20, 2010 15.01 15.18 14.96 15.04 53,436 +0.02(+0.10%)
Dec 17, 2010 15.08 15.09 15.00 15.02 46,722 -0.07(-0.45%)
Dec 16, 2010 15.06 15.24 14.94 15.09 109,619 -0.30(-1.93%)
Dec 15, 2010 15.58 15.61 15.39 15.39 51,839 -0.14(-0.88%)
Dec 14, 2010 15.59 15.59 15.49 15.53 41,913 -0.04(-0.24%)
Dec 13, 2010 15.62 15.63 15.41 15.57 83,378 -0.14(-0.92%)
Dec 10, 2010 15.58 15.75 15.52 15.71 34,241 +0.07(+0.44%)
Dec 09, 2010 15.47 15.76 15.38 15.64 112,715 +0.22(+1.43%)
Dec 08, 2010 15.60 15.61 15.36 15.42 50,912 -0.08(-0.54%)
Dec 07, 2010 15.51 15.70 15.44 15.50 178,732 +0.15(+0.99%)
Dec 06, 2010 15.42 15.42 15.31 15.35 41,902 -0.18(-1.13%)
Dec 03, 2010 15.60 15.60 15.31 15.53 119,927 +0.09(+0.59%)
Dec 02, 2010 15.31 15.47 15.31 15.44 86,341 +0.12(+0.80%)
Dec 01, 2010 15.45 15.45 15.28 15.31 175,170 -0.02(-0.10%)
Nov 30, 2010 15.45 15.51 15.33 15.33 77,126 -0.20(-1.28%)
Nov 29, 2010 15.41 15.59 15.39 15.53 108,522 +0.12(+0.79%)
Nov 26, 2010 15.51 15.52 15.40 15.41 31,379 -0.38(-2.41%)
Nov 24, 2010 15.58 15.79 15.79 15.79 57,735 +0.43(+2.78%)
Nov 23, 2010 15.53 15.56 15.33 15.36 61,660 -0.27(-1.71%)
Nov 22, 2010 15.66 15.69 15.50 15.63 80,139 +0.08(+0.54%)
Nov 19, 2010 15.64 15.64 15.47 15.54 69,694 -0.27(-1.69%)
Nov 18, 2010 15.74 15.82 15.71 15.81 59,285 +0.22(+1.42%)
Nov 17, 2010 15.45 15.62 15.45 15.59 46,232 +0.21(+1.39%)
Nov 16, 2010 15.62 15.62 15.36 15.38 194,657 -0.39(-2.47%)
Nov 15, 2010 15.75 15.89 15.67 15.76 45,851 +0.09(+0.58%)
Nov 12, 2010 15.80 15.92 15.63 15.67 90,231 -0.57(-3.52%)
Nov 11, 2010 16.13 16.30 16.05 16.24 60,754 +0.05(+0.28%)
Nov 10, 2010 16.18 16.20 16.00 16.20 68,253 +0.01(+0.05%)
Nov 09, 2010 16.66 16.66 16.17 16.19 171,797 -0.56(-3.32%)
Nov 08, 2010 16.76 16.76 16.65 16.75 67,726 +0.05(+0.32%)
Nov 05, 2010 16.69 16.73 16.55 16.69 92,622 -0.27(-1.57%)
Nov 04, 2010 16.80 16.97 16.77 16.96 76,035 +0.51(+3.10%)
Nov 03, 2010 16.34 16.45 16.21 16.45 54,892 +0.25(+1.55%)
Nov 02, 2010 15.98 16.20 15.98 16.20 65,107 +0.25(+1.58%)
Nov 01, 2010 15.84 16.08 15.84 15.95 110,475 +0.45(+2.90%)
Oct 29, 2010 15.44 15.52 15.42 15.50 40,704 -0.10(-0.64%)
Oct 28, 2010 15.54 15.73 15.50 15.60 88,078 +0.33(+2.15%)
Oct 27, 2010 15.18 15.36 15.15 15.27 45,330 +0.03(+0.20%)
Oct 25, 2010 15.24 15.28 15.18 15.24 49,047 +0.05(+0.35%)
Oct 22, 2010 15.22 15.22 15.07 15.18 52,064 -0.05(-0.30%)
Oct 21, 2010 15.27 15.40 15.12 15.23 74,930 +0.03(+0.20%)
Oct 20, 2010 15.10 15.28 15.09 15.20 99,442 +0.28(+1.89%)
Oct 19, 2010 15.08 15.12 14.92 14.92 57,934 -0.27(-1.80%)
Oct 18, 2010 14.98 15.19 14.88 15.19 99,292 +0.47(+3.21%)
Oct 15, 2010 14.86 14.86 14.66 14.72 108,011 -0.02(-0.15%)
Oct 14, 2010 14.68 14.78 14.57 14.74 150,310 -0.10(-0.67%)
Oct 13, 2010 14.74 14.88 14.67 14.84 100,810 -0.05(-0.36%)
Oct 12, 2010 14.81 14.95 14.78 14.90 79,677 +0.30(+2.09%)
Oct 11, 2010 14.51 14.64 14.45 14.59 55,830 +0.21(+1.43%)
Oct 08, 2010 14.38 14.38 14.27 14.38 36,325 +0.13(+0.91%)
Oct 07, 2010 14.19 14.26 14.13 14.26 338 +0.13(+0.92%)
Oct 06, 2010 14.07 14.24 14.07 14.13 92,578 -0.02(-0.11%)
Oct 05, 2010 13.94 14.14 13.91 14.14 313 +0.21(+1.53%)
Oct 04, 2010 13.97 13.97 13.78 13.93 83,936 -0.33(-2.30%)
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.