GUANGSHEN RAILWAY COMPANY $22.55

down -0.20


23/5/2013 02:23 PM  |  NYSE : GSH  |  Industries : Transportation and Warehousing / Rail Transportation
Type:

GSH historical data

Date Open High Low Close Volume
5/22/2013 23.65 23.65 22.65 22.75 552
5/21/2013 24.67 24.74 24.41 24.60 205
5/20/2013 24.45 24.55 24.17 24.42 253
5/17/2013 24.41 24.52 24.26 24.41 150
5/16/2013 24.64 24.64 24.16 24.17 139
5/15/2013 24.53 24.66 24.32 24.66 117
5/14/2013 24.52 24.73 24.38 24.60 129
5/13/2013 24.71 24.81 24.49 24.49 128
5/10/2013 24.81 24.87 24.57 24.85 60
5/9/2013 24.86 24.89 24.62 24.68 148
5/8/2013 25.00 25.08 24.89 25.08 207
5/7/2013 24.98 25.03 24.87 25.02 124
5/6/2013 24.90 25.02 24.90 25.01 130
5/3/2013 24.84 25.07 24.71 25.05 213
5/2/2013 24.92 25.10 24.78 24.96 97
5/1/2013 25.09 25.22 24.94 24.96 228
4/30/2013 25.10 25.10 24.81 24.99 261
4/29/2013 24.51 24.75 24.44 24.56 220
4/26/2013 24.44 24.56 24.35 24.44 140
4/25/2013 24.45 24.56 24.05 24.18 195
4/24/2013 24.54 24.54 23.34 23.59 381
4/23/2013 24.71 24.71 24.48 24.59 122
4/22/2013 24.96 24.96 24.54 24.76 375
4/19/2013 24.70 24.95 24.70 24.77 349
4/18/2013 23.14 23.15 22.98 23.15 170
4/17/2013 22.80 22.80 22.50 22.52 207
4/16/2013 22.74 22.79 22.52 22.67 134
4/15/2013 22.92 22.94 22.41 22.41 271
4/12/2013 23.12 23.23 23.01 23.14 239
4/11/2013 22.97 23.04 22.76 22.82 241
4/10/2013 23.31 23.43 23.05 23.22 331
4/9/2013 23.56 23.58 23.37 23.39 361
4/8/2013 22.50 22.64 22.43 22.59 177
4/5/2013 22.64 22.64 22.15 22.29 420
4/4/2013 23.39 23.46 23.30 23.31 256
4/3/2013 23.67 23.67 23.17 23.30 590
4/2/2013 23.74 23.85 23.49 23.62 356
4/1/2013 24.42 24.42 24.08 24.12 125
3/28/2013 24.51 24.51 24.03 24.16 457
3/27/2013 24.96 25.07 24.69 24.94 450
3/26/2013 25.40 25.71 25.10 25.31 170
3/25/2013 25.85 25.91 25.53 25.58 150
3/22/2013 26.42 26.69 26.31 26.40 348
3/21/2013 25.36 25.63 25.36 25.43 282
3/20/2013 25.53 25.60 25.21 25.56 314
3/19/2013 25.98 26.04 25.70 25.75 376
3/18/2013 25.24 25.28 25.08 25.08 344
3/15/2013 25.77 25.79 25.41 25.41 1157
3/14/2013 25.94 26.05 25.80 26.00 457
3/13/2013 25.00 25.21 24.85 25.11 416
3/12/2013 25.22 25.43 24.80 24.90 710
3/11/2013 26.50 26.75 26.07 26.31 855
3/8/2013 25.92 25.93 25.26 25.64 645
3/7/2013 26.04 26.26 25.81 25.94 488
3/6/2013 25.89 26.34 25.78 26.34 889
3/5/2013 24.29 24.58 24.29 24.50 446
3/4/2013 24.05 24.35 24.05 24.25 285
3/1/2013 23.76 23.94 23.70 23.90 222
2/28/2013 23.56 23.88 23.56 23.66 343
2/27/2013 22.82 23.10 22.82 23.10 249
2/26/2013 22.74 22.95 22.69 22.72 160
2/25/2013 23.04 23.16 22.62 22.62 117
2/22/2013 22.75 22.79 22.61 22.71 212
2/21/2013 23.20 23.20 22.66 23.08 421
2/20/2013 23.64 23.73 23.04 23.04 409
2/19/2013 23.26 23.50 23.12 23.46 1018
2/15/2013 20.95 20.95 20.67 20.67 205
2/14/2013 21.12 21.12 20.95 21.02 163
2/13/2013 20.86 20.97 20.74 20.93 199
2/12/2013 20.76 20.77 20.54 20.74 248
2/11/2013 20.96 20.96 20.58 20.58 240
2/8/2013 21.00 21.00 20.80 20.88 202
2/7/2013 20.79 21.07 20.41 20.43 521
2/6/2013 21.52 21.67 21.48 21.67 151
2/5/2013 21.87 21.99 21.75 21.78 256
2/4/2013 22.55 22.55 22.10 22.14 648
2/1/2013 21.93 21.93 21.69 21.81 213
1/31/2013 21.56 21.63 21.35 21.35 146
1/30/2013 21.78 21.82 21.54 21.58 149
1/29/2013 21.76 21.94 21.67 21.88 169
1/28/2013 21.89 22.07 21.85 21.96 144
1/25/2013 21.88 21.91 21.60 21.64 204
1/24/2013 21.83 21.99 21.72 21.75 243
1/23/2013 21.96 21.97 21.82 21.82 125
1/22/2013 21.85 21.94 21.77 21.94 232
1/18/2013 21.56 21.62 21.43 21.52 209
1/17/2013 20.75 21.15 20.75 21.07 429
1/16/2013 20.39 20.47 20.16 20.38 318
1/15/2013 20.89 21.03 20.75 20.77 300
1/14/2013 20.92 21.15 20.92 21.14 203
1/11/2013 20.77 20.89 20.64 20.67 264
1/10/2013 20.48 20.61 20.43 20.61 245
1/9/2013 20.01 20.38 20.01 20.38 447
1/8/2013 19.95 20.19 19.95 20.10 304
1/7/2013 19.83 19.89 19.67 19.87 445
1/4/2013 19.83 19.83 19.66 19.81 186
1/3/2013 19.65 19.65 19.47 19.52 175
1/2/2013 19.55 19.73 19.34 19.60 477
12/31/2012 19.57 19.75 19.50 19.74 597
12/28/2012 19.31 19.48 19.30 19.43 262
Marketplace
Trading Center