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 (%)
May 31, 2012 13.31 13.31 13.23 13.23 15,716 +0.02(+0.19%)
May 30, 2012 13.53 13.53 13.21 13.21 47,470 -0.41(-2.98%)
May 29, 2012 13.62 13.67 13.42 13.61 36,668 +0.12(+0.86%)
May 25, 2012 13.47 13.60 13.46 13.50 29,070 +0.10(+0.74%)
May 24, 2012 13.52 13.57 13.32 13.40 33,345 -0.16(-1.16%)
May 23, 2012 13.85 13.85 13.44 13.56 32,005 -0.27(-1.98%)
May 22, 2012 13.66 13.98 13.66 13.83 75,544 +0.66(+4.98%)
May 21, 2012 13.35 13.42 13.00 13.17 101,866 +0.24(+1.83%)
May 18, 2012 13.13 13.15 12.93 12.94 19,364 -0.07(-0.55%)
May 17, 2012 13.23 13.28 13.01 13.01 43,852 +0.02(+0.18%)
May 16, 2012 13.12 13.15 12.97 12.98 49,065 -0.31(-2.31%)
May 15, 2012 13.47 13.56 13.29 13.29 72,489 -0.02(-0.12%)
May 14, 2012 13.43 13.50 13.29 13.31 21,383 -0.22(-1.63%)
May 11, 2012 13.55 13.62 13.53 13.53 12,586 -0.13(-0.98%)
May 10, 2012 13.70 13.78 13.66 13.66 15,919 -0.23(-1.65%)
May 09, 2012 13.97 13.97 13.82 13.89 19,437 -0.17(-1.23%)
May 08, 2012 14.22 14.30 14.06 14.06 67,568 -0.33(-2.30%)
May 07, 2012 14.24 14.47 14.24 14.40 41,521 -0.15(-1.03%)
May 04, 2012 14.67 14.74 14.55 14.55 32,531 -0.09(-0.65%)
May 03, 2012 14.64 14.73 14.64 14.64 30,910 -0.09(-0.64%)
May 02, 2012 14.70 14.77 14.66 14.73 27,510 -0.02(-0.11%)
May 01, 2012 14.75 14.88 14.68 14.75 18,514 -0.06(-0.43%)
Apr 30, 2012 14.75 14.81 14.74 14.81 23,619 -0.13(-0.90%)
Apr 27, 2012 14.90 14.98 14.84 14.95 33,108 -0.21(-1.40%)
Apr 26, 2012 15.16 15.16 15.10 15.16 30,022 -0.19(-1.23%)
Apr 25, 2012 15.22 15.35 15.20 15.35 21,353 +0.15(+0.99%)
Apr 24, 2012 15.43 15.50 15.20 15.20 36,234 -0.25(-1.63%)
Apr 23, 2012 15.41 15.57 15.37 15.45 97,787 -0.42(-2.63%)
Apr 20, 2012 15.48 15.87 15.45 15.87 150,733 +0.44(+2.86%)
Apr 19, 2012 15.00 15.45 14.99 15.43 72,000 +0.37(+2.46%)
Apr 18, 2012 15.00 15.08 14.99 15.06 19,752 -0.01(-0.05%)
Apr 17, 2012 15.09 15.17 15.04 15.07 11,641 +0.06(+0.37%)
Apr 16, 2012 15.14 15.14 14.96 15.01 12,155 -0.11(-0.73%)
Apr 13, 2012 15.20 15.21 15.07 15.12 9,098 -0.17(-1.13%)
Apr 12, 2012 15.07 15.34 15.07 15.29 20,666 +0.31(+2.05%)
Apr 11, 2012 15.00 15.00 14.70 14.99 24,520 +0.26(+1.77%)
Apr 10, 2012 14.94 14.99 14.73 14.73 38,801 -0.24(-1.58%)
Apr 09, 2012 15.11 15.11 14.95 14.96 18,195 -0.32(-2.07%)
Apr 05, 2012 15.16 15.28 15.14 15.28 12,494 +0.13(+0.83%)
Apr 04, 2012 15.17 15.25 15.05 15.15 23,443 -0.12(-0.77%)
Apr 03, 2012 15.37 15.39 15.22 15.27 13,232 -0.20(-1.27%)
Apr 02, 2012 15.23 15.51 15.16 15.47 28,642 +0.29(+1.92%)
Mar 30, 2012 15.37 15.47 15.11 15.18 16,381 -0.15(-0.98%)
Mar 29, 2012 15.37 15.51 15.24 15.33 62,809 +0.04(+0.26%)
Mar 28, 2012 15.37 15.48 15.20 15.29 50,114 +0.58(+3.97%)
Mar 27, 2012 14.93 15.11 14.70 14.70 29,710 -0.17(-1.11%)
Mar 26, 2012 14.78 14.88 14.65 14.87 47,285 +0.20(+1.34%)
Mar 23, 2012 14.81 14.85 14.67 14.67 23,017 +0.09(+0.65%)
Mar 22, 2012 14.74 14.74 14.58 14.58 20,126 -0.28(-1.91%)
Mar 21, 2012 14.72 14.92 14.68 14.86 74,107 -0.01(-0.05%)
Mar 20, 2012 14.96 14.98 14.85 14.87 27,589 +0.11(+0.75%)
Mar 19, 2012 14.81 14.89 14.74 14.76 29,164 -0.17(-1.11%)
Mar 16, 2012 15.03 15.05 14.92 14.92 24,795 -0.21(-1.41%)
Mar 15, 2012 15.11 15.18 15.03 15.14 39,874 +0.24(+1.59%)
Mar 14, 2012 15.14 15.27 14.89 14.90 36,537 -0.44(-2.88%)
Mar 13, 2012 15.17 15.34 15.14 15.34 48,356 +0.32(+2.15%)
Mar 12, 2012 15.09 15.09 14.97 15.02 12,555 -0.09(-0.57%)
Mar 09, 2012 15.11 15.15 15.07 15.11 14,804 +0.03(+0.21%)
Mar 08, 2012 15.04 15.10 14.91 15.07 22,972 +0.24(+1.65%)
Mar 07, 2012 14.98 14.98 14.70 14.83 21,009 -0.02(-0.11%)
Mar 06, 2012 15.05 15.07 14.79 14.85 50,096 -0.24(-1.62%)
Mar 05, 2012 15.29 15.29 15.09 15.09 25,832 -0.17(-1.09%)
Mar 02, 2012 15.21 15.34 15.11 15.26 35,572 -0.14(-0.92%)
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.