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 (%)
Jul 30, 2010 18.31 18.33 18.05 18.31 65,838 +0.65(+3.68%)
Jul 29, 2010 17.82 17.97 17.47 17.66 519 -0.06(-0.34%)
Jul 28, 2010 17.74 17.77 17.67 17.72 37,008 +0.07(+0.40%)
Jul 27, 2010 17.56 17.72 17.52 17.65 493 +0.10(+0.57%)
Jul 26, 2010 17.38 17.57 17.24 17.55 49,042 -0.03(-0.17%)
Jul 23, 2010 17.37 17.62 17.35 17.58 55,167 +0.24(+1.38%)
Jul 22, 2010 17.09 17.37 17.09 17.34 393 +0.40(+2.36%)
Jul 21, 2010 16.97 17.05 16.81 16.94 50,262 -0.02(-0.12%)
Jul 20, 2010 16.78 17.05 16.65 16.96 2,001 +0.19(+1.13%)
Jul 19, 2010 16.86 16.87 16.73 16.77 37,087 +0.01(+0.06%)
Jul 16, 2010 16.76 17.13 16.76 16.76 58,955 -0.45(-2.61%)
Jul 15, 2010 17.33 17.33 16.87 17.21 88,750 -0.29(-1.66%)
Jul 14, 2010 17.48 17.57 17.41 17.50 667 -0.07(-0.40%)
Jul 13, 2010 17.58 17.61 17.52 17.57 337 -0.03(-0.17%)
Jul 12, 2010 17.69 17.79 17.53 17.60 35,461 -0.43(-2.38%)
Jul 09, 2010 18.03 18.03 17.64 18.03 90,931 +0.22(+1.24%)
Jul 08, 2010 17.75 17.86 17.60 17.81 39,211 +0.01(+0.06%)
Jul 07, 2010 17.56 17.83 17.50 17.80 66,506 +0.18(+1.02%)
Jul 06, 2010 17.74 17.79 17.48 17.62 73,282 +0.27(+1.56%)
Jul 02, 2010 17.35 17.43 17.20 17.35 32,564 +0.01(+0.06%)
Jul 01, 2010 17.24 17.37 16.98 17.34 57,883 +0.10(+0.58%)
Jun 30, 2010 17.51 17.64 17.17 17.24 148 -0.27(-1.54%)
Jun 29, 2010 17.46 17.85 17.40 17.51 954 -0.62(-3.42%)
Jun 25, 2010 18.13 18.13 17.85 18.13 31,085 +0.12(+0.67%)
Jun 24, 2010 18.10 18.20 17.93 18.01 152 +0.16(+0.90%)
Jun 23, 2010 17.80 17.96 17.67 17.85 61,514 -0.03(-0.17%)
Jun 22, 2010 17.82 18.03 17.71 17.88 186 +0.05(+0.28%)
Jun 21, 2010 17.88 18.02 17.67 17.83 52,818 +0.19(+1.08%)
Jun 18, 2010 17.64 17.67 17.33 17.64 41,618 +0.33(+1.91%)
Jun 17, 2010 17.36 17.37 17.20 17.31 27,886 -0.05(-0.29%)
Jun 16, 2010 17.32 17.44 17.26 17.36 23,695 -0.07(-0.40%)
Jun 15, 2010 17.00 17.45 16.96 17.43 141 +0.57(+3.38%)
Jun 14, 2010 16.99 17.16 16.77 16.86 62,090 -0.15(-0.88%)
Jun 11, 2010 16.76 17.01 16.67 17.01 47,693 -0.05(-0.29%)
Jun 10, 2010 16.70 17.09 16.49 17.06 109,825 +0.66(+4.02%)
Jun 09, 2010 16.65 16.77 16.24 16.40 50,580 -0.05(-0.30%)
Jun 08, 2010 16.43 16.45 16.08 16.45 101 +0.23(+1.42%)
Jun 07, 2010 16.57 16.67 16.11 16.22 61,287 -0.25(-1.52%)
Jun 04, 2010 16.47 16.67 16.35 16.47 69,821 -0.17(-1.02%)
Jun 03, 2010 16.98 17.02 16.55 16.64 52,467 -0.33(-1.94%)
Jun 02, 2010 16.94 16.99 16.57 16.97 4,556 +0.10(+0.59%)
Jun 01, 2010 17.20 17.31 16.77 16.87 80,238 -0.47(-2.71%)
May 28, 2010 17.34 17.58 17.18 17.34 40,197 -0.22(-1.25%)
May 27, 2010 17.30 17.56 17.20 17.56 107,501 +0.75(+4.46%)
May 26, 2010 16.89 16.98 16.67 16.81 54,797 -0.12(-0.71%)
May 25, 2010 16.80 16.99 16.50 16.93 101 -0.48(-2.76%)
May 24, 2010 17.10 17.58 17.10 17.41 121,471 +0.92(+5.58%)
May 21, 2010 15.76 16.59 15.76 16.49 184,316 +0.46(+2.87%)
May 20, 2010 16.22 16.51 16.03 16.03 176,672 -0.89(-5.26%)
May 19, 2010 17.00 17.10 16.76 16.92 85,717 -0.26(-1.51%)
May 18, 2010 17.36 17.61 17.15 17.18 320 +0.17(+1.00%)
May 17, 2010 17.33 17.33 16.79 17.01 52,750 -0.70(-3.95%)
May 14, 2010 17.71 17.82 17.52 17.71 64,750 -0.28(-1.56%)
May 13, 2010 18.30 18.33 17.99 17.99 34,296 -0.13(-0.72%)
May 12, 2010 18.01 18.23 17.98 18.12 44,446 +0.19(+1.06%)
May 11, 2010 17.99 18.14 17.92 17.93 302 -0.21(-1.16%)
May 10, 2010 17.88 18.14 17.86 18.14 65,823 +0.80(+4.61%)
May 07, 2010 17.43 17.62 17.05 17.34 61,495 -0.06(-0.34%)
May 06, 2010 18.05 18.05 17.00 17.40 118,656 -0.70(-3.87%)
May 05, 2010 18.12 18.24 18.00 18.10 88,991 -0.29(-1.58%)
May 04, 2010 19.01 19.02 17.61 18.39 249,254 -0.98(-5.06%)
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.