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, 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%)
Jan 02, 2014 20.07 20.13 19.89 19.90 18,113 +0.26(+1.30%)
Dec 31, 2013 19.57 19.64 19.64 19.64 5,644 +0.09(+0.48%)
Dec 30, 2013 19.47 19.68 19.47 19.55 4,596 +0.02(+0.09%)
Dec 27, 2013 19.47 19.59 19.46 19.53 9,432 -0.11(-0.56%)
Dec 26, 2013 19.98 19.98 19.64 19.64 13,463 -0.14(-0.69%)
Dec 24, 2013 19.70 19.87 19.70 19.78 11,235 +0.33(+1.71%)
Dec 23, 2013 19.52 19.52 19.33 19.45 11,950 -0.12(-0.61%)
Dec 20, 2013 19.53 19.70 19.53 19.57 11,274 +0.00(+0.00%)
Dec 19, 2013 19.55 19.71 19.49 19.57 9,280 -0.27(-1.37%)
Dec 18, 2013 19.81 19.94 19.59 19.84 21,107 +0.52(+2.68%)
Dec 17, 2013 19.51 19.51 19.32 19.32 20,192 +0.37(+1.97%)
Dec 16, 2013 19.12 19.19 18.84 18.95 24,564 +0.99(+5.54%)
Dec 13, 2013 18.07 18.09 17.88 17.95 22,030 -0.55(-2.99%)
Dec 12, 2013 18.50 18.65 18.42 18.51 24,831 -0.07(-0.37%)
Dec 11, 2013 19.30 19.30 18.57 18.57 136,798 -0.98(-5.00%)
Dec 10, 2013 19.39 19.59 19.35 19.55 22,251 +0.09(+0.48%)
Dec 09, 2013 19.83 19.83 19.42 19.46 35,997 -1.12(-5.45%)
Dec 06, 2013 20.38 20.61 20.38 20.58 13,251 +0.37(+1.85%)
Dec 05, 2013 20.60 20.70 20.04 20.21 19,529 -0.39(-1.90%)
Dec 04, 2013 20.60 20.64 20.45 20.60 13,273 -0.31(-1.46%)
Dec 03, 2013 20.92 20.92 20.78 20.90 12,830 -0.30(-1.40%)
Dec 02, 2013 21.23 21.34 21.18 21.20 14,097 +0.26(+1.22%)
Nov 29, 2013 21.01 21.05 20.82 20.95 11,939 -0.75(-3.45%)
Nov 27, 2013 21.52 21.73 21.47 21.69 10,361 +0.25(+1.15%)
Nov 26, 2013 21.57 21.57 21.38 21.45 23,434 -0.21(-0.98%)
Nov 25, 2013 21.91 21.97 21.59 21.66 15,489 -0.04(-0.20%)
Nov 22, 2013 21.76 21.78 21.61 21.70 35,861 -0.33(-1.51%)
Nov 21, 2013 21.92 22.16 21.90 22.03 32,380 +0.23(+1.05%)
Nov 20, 2013 22.09 22.09 21.80 21.80 11,099 -0.60(-2.66%)
Nov 19, 2013 22.50 22.50 22.30 22.40 47,044 -0.28(-1.24%)
Nov 18, 2013 22.58 22.83 22.54 22.68 17,173 -0.03(-0.15%)
Nov 15, 2013 22.43 22.72 22.38 22.71 18,233 +0.47(+2.10%)
Nov 14, 2013 21.99 22.25 21.99 22.25 10,401 +0.66(+3.07%)
Nov 13, 2013 21.49 21.60 21.43 21.58 12,095 +0.00(+0.00%)
Nov 12, 2013 21.72 21.79 21.58 21.58 8,291 -0.32(-1.47%)
Nov 11, 2013 21.84 21.92 21.81 21.91 13,538 -0.08(-0.35%)
Nov 08, 2013 22.03 22.03 21.95 21.98 18,357 -0.31(-1.37%)
Nov 07, 2013 22.51 22.53 22.29 22.29 16,718 -0.14(-0.64%)
Nov 06, 2013 22.44 22.60 22.42 22.43 9,280 +0.44(+2.01%)
Nov 05, 2013 22.01 22.09 21.99 21.99 8,912 -0.28(-1.26%)
Nov 04, 2013 22.24 22.27 22.16 22.27 8,854 +0.14(+0.61%)
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.