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 (%)
Oct 31, 2005 10.64 10.68 10.49 10.52 17,239 +0.19(+1.85%)
Oct 28, 2005 10.20 10.35 10.20 10.33 15,610 +0.60(+6.21%)
Oct 27, 2005 9.835 9.835 9.628 9.724 37,737 -0.54(-5.24%)
Oct 26, 2005 10.28 10.28 10.20 10.26 20,361 -0.18(-1.76%)
Oct 25, 2005 10.42 10.50 10.39 10.45 27,284 +0.02(+0.21%)
Oct 24, 2005 10.39 10.49 10.37 10.42 18,868 -0.18(-1.67%)
Oct 21, 2005 10.31 10.66 10.31 10.60 17,782 +0.31(+3.01%)
Oct 20, 2005 10.24 10.31 10.23 10.29 14,660 +0.10(+1.01%)
Oct 19, 2005 10.16 10.20 10.11 10.19 16,832 +0.01(+0.07%)
Oct 18, 2005 10.31 10.35 10.17 10.18 47,103 -0.43(-4.03%)
Oct 17, 2005 10.61 10.67 10.45 10.61 37,465 -0.38(-3.49%)
Oct 14, 2005 11.12 11.12 10.87 10.99 53,076 -0.17(-1.52%)
Oct 13, 2005 11.23 11.23 11.06 11.16 22,805 -0.18(-1.62%)
Oct 12, 2005 11.53 11.53 11.23 11.34 28,642 -0.32(-2.78%)
Oct 11, 2005 11.62 11.74 11.62 11.67 4,208 -0.01(-0.06%)
Oct 10, 2005 11.71 11.74 11.68 11.68 14,117 -0.04(-0.31%)
Oct 07, 2005 11.64 11.75 11.60 11.71 12,352 +0.07(+0.57%)
Oct 06, 2005 11.71 11.71 11.65 11.65 7,058 -0.08(-0.69%)
Oct 05, 2005 11.75 11.82 11.71 11.73 5,294 -0.13(-1.12%)
Oct 04, 2005 11.79 11.97 11.71 11.86 6,244 +0.13(+1.13%)
Oct 03, 2005 11.79 11.82 11.71 11.73 12,217 -0.17(-1.42%)
Sep 30, 2005 11.88 11.91 11.79 11.90 7,194 -0.04(-0.37%)
Sep 29, 2005 11.93 11.97 11.89 11.94 41,537 +0.08(+0.68%)
Sep 28, 2005 11.88 11.89 11.81 11.86 8,144 -0.02(-0.19%)
Sep 27, 2005 11.74 11.93 11.74 11.88 21,040 +0.11(+0.94%)
Sep 26, 2005 11.67 11.79 11.67 11.77 5,701 +0.18(+1.52%)
Sep 23, 2005 11.60 11.65 11.54 11.60 10,452 -0.08(-0.69%)
Sep 22, 2005 11.68 11.79 11.68 11.68 8,144 -0.22(-1.86%)
Sep 21, 2005 11.86 11.93 11.85 11.90 7,194 +0.12(+1.00%)
Sep 20, 2005 11.67 11.78 11.67 11.78 7,601 +0.05(+0.44%)
Sep 19, 2005 11.67 11.73 11.67 11.73 3,257 +0.01(+0.13%)
Sep 16, 2005 11.67 11.74 11.67 11.71 8,280 -0.03(-0.25%)
Sep 15, 2005 11.68 11.78 11.68 11.74 3,257 +0.03(+0.25%)
Sep 14, 2005 11.82 11.90 11.40 11.71 54,976 -0.18(-1.49%)
Sep 13, 2005 11.82 11.93 11.75 11.89 14,253 +0.07(+0.56%)
Sep 12, 2005 11.86 11.93 11.75 11.82 20,497 -0.10(-0.80%)
Sep 09, 2005 12.00 12.00 11.87 11.92 84,569 -0.12(-0.98%)
Sep 08, 2005 12.00 12.07 12.00 12.04 15,474 +0.04(+0.31%)
Sep 07, 2005 11.93 12.16 11.77 12.00 25,927 -0.07(-0.55%)
Sep 06, 2005 11.97 12.16 11.88 12.07 233,481 +0.13(+1.05%)
Sep 02, 2005 11.93 12.07 11.90 11.94 20,633 -0.16(-1.34%)
Sep 01, 2005 11.97 12.13 11.90 12.10 12,760 +0.25(+2.11%)
Aug 31, 2005 11.79 11.86 11.75 11.85 23,212 -0.11(-0.92%)
Aug 30, 2005 11.96 12.00 11.93 11.96 52,261 -0.06(-0.49%)
Aug 29, 2005 11.75 12.02 11.75 12.02 14,524 +0.13(+1.05%)
Aug 26, 2005 11.79 11.97 11.79 11.90 11,266 +0.18(+1.57%)
Aug 25, 2005 12.01 12.02 11.58 11.71 41,673 -0.29(-2.39%)
Aug 24, 2005 11.97 12.05 11.88 12.00 10,180 -0.01(-0.06%)
Aug 23, 2005 12.12 12.13 12.01 12.01 12,352 -0.11(-0.91%)
Aug 22, 2005 11.98 12.14 11.98 12.12 26,877 +0.15(+1.23%)
Aug 19, 2005 11.85 11.99 11.75 11.97 31,085 -0.02(-0.18%)
Aug 18, 2005 11.93 12.02 11.90 11.99 15,746 -0.01(-0.12%)
Aug 17, 2005 11.99 12.04 11.88 12.01 32,443 -0.12(-0.97%)
Aug 16, 2005 12.16 12.16 12.01 12.13 37,058 +0.30(+2.56%)
Aug 15, 2005 11.74 11.85 11.71 11.82 27,556 -0.04(-0.31%)
Aug 12, 2005 12.10 12.10 11.82 11.86 51,990 -0.43(-3.48%)
Aug 11, 2005 12.26 12.30 12.16 12.29 38,280 -0.05(-0.42%)
Aug 10, 2005 12.45 12.47 12.24 12.34 40,044 -0.19(-1.53%)
Aug 09, 2005 12.45 12.58 12.45 12.53 36,379 -0.11(-0.87%)
Aug 08, 2005 12.46 12.65 12.45 12.64 9,773 +0.15(+1.24%)
Aug 05, 2005 12.42 12.52 12.42 12.49 3,800 +0.04(+0.30%)
Aug 04, 2005 12.23 12.55 12.23 12.45 64,750 -0.21(-1.69%)
Aug 03, 2005 12.60 12.67 12.55 12.66 18,868 -0.10(-0.81%)
Aug 02, 2005 12.69 12.77 12.63 12.77 9,230 +0.01(+0.06%)
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.