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 30, 2004 10.53 10.61 10.45 10.61 105,609 +0.15(+1.41%)
Jan 29, 2004 10.50 10.65 10.40 10.46 95,428 -0.04(-0.35%)
Jan 28, 2004 10.90 10.93 10.50 10.50 349,135 -0.98(-8.54%)
Jan 27, 2004 11.27 11.55 11.27 11.48 109,953 +0.24(+2.16%)
Jan 26, 2004 11.42 11.60 11.12 11.23 91,084 -0.26(-2.24%)
Jan 23, 2004 11.63 11.77 11.38 11.49 105,338 -0.11(-0.95%)
Jan 22, 2004 11.57 11.63 11.49 11.60 73,302 +0.10(+0.83%)
Jan 21, 2004 11.34 11.70 11.32 11.51 95,157 +0.13(+1.10%)
Jan 20, 2004 11.40 11.44 11.12 11.38 181,219 +0.01(+0.13%)
Jan 16, 2004 12.12 12.12 11.37 11.37 150,541 -0.57(-4.75%)
Jan 15, 2004 11.57 12.00 11.57 11.93 115,654 +0.45(+3.91%)
Jan 14, 2004 11.42 11.78 11.42 11.48 149,319 +0.14(+1.23%)
Jan 13, 2004 11.38 11.56 11.33 11.34 218,006 -0.31(-2.65%)
Jan 12, 2004 11.79 12.04 11.33 11.65 356,194 -0.65(-5.27%)
Jan 09, 2004 12.69 12.69 12.34 12.30 252,892 -0.41(-3.19%)
Jan 08, 2004 13.61 13.63 12.44 12.71 1,021,752 +1.11(+9.52%)
Jan 07, 2004 11.37 11.49 11.29 11.60 84,704 +0.33(+2.94%)
Jan 06, 2004 11.46 11.46 11.23 11.27 106,695 -0.33(-2.86%)
Jan 05, 2004 11.59 11.65 11.13 11.60 218,549 +0.27(+2.41%)
Jan 02, 2004 10.40 11.84 10.40 11.33 520,581 +0.63(+5.92%)
Dec 31, 2003 10.50 10.79 10.50 10.70 49,954 +0.27(+2.61%)
Dec 30, 2003 10.67 10.67 10.28 10.42 98,279 -0.23(-2.14%)
Dec 29, 2003 10.75 10.90 10.61 10.65 150,269 -0.10(-0.89%)
Dec 26, 2003 10.93 10.93 10.72 10.75 16,560 -0.11(-1.02%)
Dec 24, 2003 10.64 10.95 10.58 10.86 79,275 +0.29(+2.72%)
Dec 23, 2003 10.59 10.65 10.59 10.57 52,533 -0.09(-0.83%)
Dec 22, 2003 10.50 10.68 10.47 10.66 57,012 +0.28(+2.70%)
Dec 19, 2003 10.53 10.59 10.32 10.38 46,967 -0.03(-0.28%)
Dec 18, 2003 10.34 10.49 10.34 10.41 42,488 +0.15(+1.44%)
Dec 17, 2003 10.31 10.31 10.14 10.26 53,483 -0.05(-0.50%)
Dec 16, 2003 10.17 10.35 10.14 10.31 52,533 +0.11(+1.08%)
Dec 15, 2003 10.63 10.65 10.20 10.20 80,225 -0.48(-4.48%)
Dec 12, 2003 10.65 10.82 10.51 10.68 124,885 -0.08(-0.75%)
Dec 11, 2003 10.39 10.77 10.39 10.76 94,071 +0.55(+5.33%)
Dec 10, 2003 10.20 10.38 10.13 10.22 73,166 -0.03(-0.29%)
Dec 09, 2003 10.56 10.56 10.24 10.25 114,432 -0.38(-3.54%)
Dec 08, 2003 10.39 10.76 10.39 10.62 76,424 +0.36(+3.52%)
Dec 05, 2003 10.13 10.45 10.13 10.26 48,189 +0.10(+0.94%)
Dec 04, 2003 10.13 10.29 10.11 10.17 51,175 +0.01(+0.14%)
Dec 03, 2003 10.31 10.45 10.13 10.15 100,994 -0.02(-0.22%)
Dec 02, 2003 10.16 10.34 10.16 10.17 86,062 -0.21(-2.06%)
Dec 01, 2003 10.17 10.50 10.09 10.39 131,536 +0.51(+5.15%)
Nov 28, 2003 9.835 9.982 9.835 9.879 24,977 +0.29(+3.00%)
Nov 26, 2003 9.871 9.871 9.592 9.592 45,474 +0.00(+0.00%)
Nov 25, 2003 9.466 9.724 9.444 9.592 47,239 +0.09(+0.93%)
Nov 24, 2003 9.422 9.503 9.238 9.503 59,863 +0.01(+0.16%)
Nov 21, 2003 9.488 9.562 9.466 9.488 33,664 -0.01(-0.08%)
Nov 20, 2003 9.510 9.510 9.319 9.496 58,098 -0.10(-1.07%)
Nov 19, 2003 9.761 9.820 9.510 9.599 117,962 -0.35(-3.48%)
Nov 18, 2003 10.06 10.06 9.945 9.945 38,551 +0.01(+0.07%)
Nov 17, 2003 10.02 10.02 9.908 9.938 59,456 -0.04(-0.37%)
Nov 14, 2003 10.20 10.20 9.975 9.975 82,397 -0.12(-1.17%)
Nov 13, 2003 10.04 10.17 10.02 10.09 119,048 +0.20(+2.01%)
Nov 12, 2003 9.503 9.945 9.503 9.894 123,120 +0.22(+2.28%)
Nov 11, 2003 9.835 9.835 9.437 9.673 155,563 -0.33(-3.31%)
Nov 10, 2003 10.27 10.27 9.982 10.00 71,809 -0.20(-1.95%)
Nov 07, 2003 10.15 10.34 10.15 10.20 82,532 +0.15(+1.47%)
Nov 06, 2003 10.02 10.09 9.982 10.06 84,297 -0.04(-0.37%)
Nov 05, 2003 9.945 10.16 10.02 10.09 95,700 +0.15(+1.48%)
Nov 04, 2003 9.945 10.01 9.886 9.945 109,546 +0.04(+0.45%)
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.