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 21.06 21.23 20.98 21.10 33,267 -0.10(-0.47%)
Jan 30, 2014 21.30 21.38 21.19 21.20 28,597 +0.50(+2.42%)
Jan 29, 2014 20.50 21.06 20.50 20.70 23,645 +0.22(+1.07%)
Jan 28, 2014 20.30 20.55 20.30 20.48 18,028 +0.43(+2.14%)
Jan 27, 2014 20.36 20.45 20.05 20.05 45,397 -0.65(-3.14%)
Jan 24, 2014 21.06 21.06 20.70 20.70 18,130 -0.45(-2.13%)
Jan 23, 2014 21.41 21.41 20.89 21.15 35,381 +0.97(+4.81%)
Jan 22, 2014 19.97 20.18 19.95 20.18 18,433 +0.10(+0.50%)
Jan 21, 2014 20.13 20.15 19.98 20.08 22,611 +0.13(+0.65%)
Jan 17, 2014 19.99 19.95 19.95 19.95 26,500 -0.24(-1.19%)
Jan 16, 2014 20.23 20.26 20.15 20.19 21,311 -0.27(-1.32%)
Jan 15, 2014 20.28 20.57 20.15 20.46 56,107 -1.12(-5.19%)
Jan 14, 2014 21.45 21.60 21.28 21.58 6,893 +0.35(+1.65%)
Jan 13, 2014 21.54 21.55 21.23 21.23 15,335 -0.42(-1.94%)
Jan 10, 2014 21.58 21.68 21.54 21.65 22,650 +0.32(+1.50%)
Jan 09, 2014 21.46 21.46 21.26 21.33 37,359 -0.55(-2.51%)
Jan 08, 2014 22.05 22.11 21.88 21.88 21,871 -0.27(-1.22%)
Jan 07, 2014 22.18 22.29 22.09 22.15 33,885 +0.18(+0.82%)
Jan 06, 2014 22.15 22.15 21.97 21.97 76,696 -1.37(-5.87%)
Jan 03, 2014 23.62 23.68 23.33 23.34 25,263 -0.06(-0.26%)
Jan 02, 2014 23.60 23.67 23.39 23.40 15,404 +0.30(+1.30%)
Dec 31, 2013 23.01 23.10 23.10 23.10 4,800 +0.11(+0.48%)
Dec 30, 2013 22.90 23.14 22.90 22.99 3,909 +0.02(+0.09%)
Dec 27, 2013 22.89 23.04 22.88 22.97 8,022 -0.13(-0.56%)
Dec 26, 2013 23.49 23.49 23.09 23.10 11,450 -0.16(-0.69%)
Dec 24, 2013 23.17 23.37 23.17 23.26 9,555 +0.39(+1.71%)
Dec 23, 2013 22.95 22.95 22.73 22.87 10,163 -0.14(-0.61%)
Dec 20, 2013 22.96 23.17 22.96 23.01 9,588 +0.00(+0.00%)
Dec 19, 2013 22.99 23.18 22.92 23.01 7,892 -0.32(-1.37%)
Dec 18, 2013 23.29 23.45 23.03 23.33 17,950 +0.61(+2.68%)
Dec 17, 2013 22.94 22.94 22.72 22.72 17,172 +0.44(+1.97%)
Dec 16, 2013 22.48 22.57 22.15 22.28 20,890 +1.17(+5.54%)
Dec 13, 2013 21.25 21.27 21.03 21.11 18,735 -0.65(-2.99%)
Dec 12, 2013 21.75 21.93 21.66 21.76 21,117 -0.08(-0.37%)
Dec 11, 2013 22.70 22.70 21.84 21.84 116,336 -1.15(-5.00%)
Dec 10, 2013 22.80 23.03 22.75 22.99 18,923 +0.11(+0.48%)
Dec 09, 2013 23.32 23.32 22.83 22.88 30,613 -1.32(-5.45%)
Dec 06, 2013 23.97 24.23 23.97 24.20 11,269 +0.44(+1.85%)
Dec 05, 2013 24.22 24.34 23.57 23.76 16,608 -0.46(-1.90%)
Dec 04, 2013 24.22 24.27 24.05 24.22 11,288 -0.36(-1.46%)
Dec 03, 2013 24.60 24.60 24.43 24.58 10,911 -0.35(-1.40%)
Dec 02, 2013 24.97 25.09 24.90 24.93 11,989 +0.30(+1.22%)
Nov 29, 2013 24.70 24.75 24.48 24.63 10,154 -0.88(-3.45%)
Nov 27, 2013 25.31 25.55 25.25 25.51 8,812 +0.29(+1.15%)
Nov 26, 2013 25.36 25.36 25.14 25.22 19,929 -0.25(-0.98%)
Nov 25, 2013 25.76 25.84 25.39 25.47 13,173 -0.05(-0.20%)
Nov 22, 2013 25.59 25.61 25.41 25.52 30,497 -0.39(-1.51%)
Nov 21, 2013 25.77 26.06 25.75 25.91 27,537 +0.27(+1.05%)
Nov 20, 2013 25.97 25.97 25.64 25.64 9,439 -0.70(-2.66%)
Nov 19, 2013 26.46 26.46 26.22 26.34 40,008 -0.33(-1.24%)
Nov 18, 2013 26.55 26.84 26.50 26.67 14,605 -0.04(-0.15%)
Nov 15, 2013 26.37 26.72 26.32 26.71 15,506 +0.55(+2.10%)
Nov 14, 2013 25.86 26.16 25.86 26.16 8,846 +0.78(+3.07%)
Nov 13, 2013 25.27 25.40 25.20 25.38 10,286 +0.00(+0.00%)
Nov 12, 2013 25.54 25.62 25.38 25.38 7,051 -0.38(-1.48%)
Nov 11, 2013 25.68 25.78 25.65 25.76 11,513 -0.09(-0.35%)
Nov 08, 2013 25.91 25.91 25.81 25.85 15,612 -0.36(-1.37%)
Nov 07, 2013 26.47 26.49 26.21 26.21 14,218 -0.17(-0.64%)
Nov 06, 2013 26.39 26.57 26.36 26.38 7,892 +0.52(+2.01%)
Nov 05, 2013 25.88 25.98 25.86 25.86 7,579 -0.33(-1.26%)
Nov 04, 2013 26.15 26.19 26.06 26.19 7,530 +0.16(+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.