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 (%)
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%)
Aug 01, 2005 12.72 12.82 12.63 12.76 11,945 -0.10(-0.75%)
Jul 29, 2005 12.80 12.88 12.63 12.86 12,760 +0.05(+0.40%)
Jul 28, 2005 12.63 12.80 12.49 12.80 30,949 -0.23(-1.75%)
Jul 27, 2005 13.08 13.08 12.97 13.03 2,986 -0.04(-0.34%)
Jul 26, 2005 13.10 13.11 13.00 13.08 17,511 -0.07(-0.50%)
Jul 25, 2005 13.05 13.15 13.03 13.14 11,266 +0.09(+0.68%)
Jul 22, 2005 13.04 13.20 13.04 13.05 14,524 -0.06(-0.45%)
Jul 21, 2005 12.74 13.12 12.74 13.11 29,456 +0.50(+3.97%)
Jul 20, 2005 12.53 12.67 12.53 12.61 16,017 -0.02(-0.17%)
Jul 19, 2005 12.56 12.63 12.54 12.63 6,108 +0.03(+0.23%)
Jul 18, 2005 12.55 12.60 12.55 12.60 2,443 +0.01(+0.06%)
Jul 15, 2005 12.52 12.60 12.52 12.60 5,701 +0.00(+0.00%)
Jul 14, 2005 12.56 12.60 12.53 12.60 8,144 +0.10(+0.77%)
Jul 13, 2005 12.52 12.52 12.45 12.50 13,438 -0.14(-1.11%)
Jul 12, 2005 12.52 12.69 12.52 12.64 14,388 -0.35(-2.67%)
Jul 11, 2005 13.03 13.03 12.82 12.99 5,972 -0.12(-0.90%)
Jul 08, 2005 13.08 13.11 13.01 13.11 4,072 -0.13(-0.95%)
Jul 07, 2005 13.27 13.27 13.15 13.23 6,108 -0.17(-1.26%)
Jul 06, 2005 13.33 13.40 13.27 13.40 6,787 -0.01(-0.06%)
Jul 05, 2005 13.37 13.41 13.27 13.41 7,601 +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.