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 (%)
Feb 27, 2004 11.02 11.19 11.02 11.14 28,777 +0.15(+1.41%)
Feb 26, 2004 11.05 11.05 10.90 10.98 27,013 +0.01(+0.07%)
Feb 25, 2004 10.90 11.04 10.90 10.98 19,275 +0.05(+0.47%)
Feb 24, 2004 11.16 11.16 10.77 10.92 51,175 -0.18(-1.59%)
Feb 23, 2004 11.23 11.23 11.05 11.10 43,166 +0.08(+0.73%)
Feb 20, 2004 11.20 11.20 10.80 11.02 67,872 -0.19(-1.71%)
Feb 19, 2004 11.36 11.37 11.20 11.21 59,049 -0.10(-0.85%)
Feb 18, 2004 11.33 11.34 11.23 11.31 47,510 +0.01(+0.07%)
Feb 17, 2004 11.27 11.30 11.20 11.30 40,316 +0.10(+0.92%)
Feb 13, 2004 11.23 11.32 11.07 11.20 61,763 +0.02(+0.20%)
Feb 12, 2004 11.16 11.31 11.13 11.18 28,506 -0.02(-0.20%)
Feb 11, 2004 11.09 11.23 11.06 11.20 34,071 +0.01(+0.07%)
Feb 10, 2004 11.31 11.34 11.13 11.19 30,135 -0.07(-0.59%)
Feb 09, 2004 11.27 11.47 11.16 11.26 78,867 +0.22(+2.00%)
Feb 06, 2004 10.61 11.04 10.61 11.04 139,953 +0.76(+7.38%)
Feb 05, 2004 10.42 10.46 9.982 10.28 197,916 -0.09(-0.85%)
Feb 04, 2004 10.52 10.52 10.36 10.37 65,021 -0.10(-0.92%)
Feb 03, 2004 10.39 10.56 10.39 10.46 75,338 +0.05(+0.50%)
Feb 02, 2004 10.53 10.53 10.39 10.41 131,129 -0.20(-1.87%)
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%)
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.