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 29, 2006 15.94 15.98 15.76 15.84 12,081 -0.30(-1.87%)
Sep 28, 2006 15.95 16.14 15.88 16.14 26,606 +0.42(+2.67%)
Sep 27, 2006 15.95 16.00 15.72 15.72 17,375 -0.41(-2.56%)
Sep 26, 2006 16.07 16.13 16.01 16.13 5,972 -0.01(-0.09%)
Sep 25, 2006 16.13 16.21 15.84 16.15 31,900 -0.04(-0.27%)
Sep 22, 2006 16.46 16.46 16.13 16.19 19,683 -0.31(-1.87%)
Sep 21, 2006 16.54 16.76 16.49 16.50 14,796 -0.12(-0.71%)
Sep 20, 2006 16.26 16.73 16.26 16.62 22,126 +0.41(+2.55%)
Sep 19, 2006 16.35 16.35 16.21 16.21 3,665 -0.15(-0.90%)
Sep 18, 2006 16.42 16.54 16.25 16.35 60,135 -0.04(-0.27%)
Sep 15, 2006 16.76 16.79 16.33 16.40 56,741 +0.52(+3.29%)
Sep 14, 2006 15.99 16.02 15.88 15.88 15,339 -0.55(-3.32%)
Sep 13, 2006 16.17 16.49 16.13 16.42 32,307 +0.35(+2.20%)
Sep 12, 2006 15.95 16.07 15.89 16.07 70,858 +0.13(+0.79%)
Sep 11, 2006 15.99 16.06 15.88 15.94 24,705 +0.08(+0.51%)
Sep 08, 2006 15.76 15.93 15.75 15.86 18,597 +0.38(+2.43%)
Sep 07, 2006 15.47 15.65 15.47 15.48 19,004 +0.13(+0.82%)
Sep 06, 2006 15.62 15.62 15.28 15.36 9,230 -0.29(-1.88%)
Sep 05, 2006 15.67 15.67 15.46 15.65 22,397 +0.11(+0.71%)
Sep 01, 2006 15.27 15.62 15.14 15.54 22,533 +0.43(+2.83%)
Aug 31, 2006 15.05 15.20 15.05 15.12 4,072 +0.01(+0.10%)
Aug 30, 2006 15.00 15.10 15.00 15.10 4,208 +0.04(+0.24%)
Aug 29, 2006 15.03 15.10 14.92 15.06 7,737 +0.02(+0.15%)
Aug 28, 2006 15.10 15.15 15.04 15.04 7,737 -0.02(-0.15%)
Aug 25, 2006 14.73 15.07 14.73 15.06 22,397 +0.39(+2.66%)
Aug 24, 2006 14.65 14.72 14.61 14.67 28,777 +0.09(+0.61%)
Aug 23, 2006 14.82 14.82 14.59 14.59 22,126 -0.52(-3.41%)
Aug 22, 2006 14.87 15.16 14.85 15.10 31,628 +0.24(+1.59%)
Aug 21, 2006 14.91 14.94 14.77 14.87 29,185 -0.04(-0.30%)
Aug 18, 2006 14.95 14.95 14.74 14.91 8,416 +0.04(+0.25%)
Aug 17, 2006 14.90 14.92 14.84 14.87 3,665 -0.07(-0.44%)
Aug 16, 2006 14.95 15.00 14.84 14.94 9,773 +0.00(+0.02%)
Aug 15, 2006 14.56 14.95 14.56 14.94 18,461 +0.42(+2.92%)
Aug 14, 2006 14.46 14.68 14.46 14.51 14,796 +0.13(+0.87%)
Aug 11, 2006 14.57 14.57 14.35 14.39 8,823 -0.18(-1.26%)
Aug 10, 2006 14.51 14.57 14.30 14.57 52,397 -0.02(-0.15%)
Aug 09, 2006 14.64 14.87 14.57 14.59 17,239 +0.13(+0.87%)
Aug 08, 2006 14.73 14.73 14.45 14.47 35,022 -0.30(-2.04%)
Aug 07, 2006 14.88 14.88 14.70 14.77 10,316 -0.15(-0.99%)
Aug 04, 2006 15.04 15.11 14.90 14.92 10,045 -0.13(-0.83%)
Aug 03, 2006 14.73 15.05 14.71 15.04 15,067 +0.29(+2.00%)
Aug 02, 2006 14.55 14.77 14.55 14.75 17,511 +0.37(+2.56%)
Aug 01, 2006 14.70 14.70 14.30 14.38 13,845 -0.41(-2.74%)
Jul 31, 2006 15.01 15.01 14.74 14.79 10,316 -0.53(-3.46%)
Jul 28, 2006 14.93 15.35 14.93 15.32 23,348 +0.48(+3.23%)
Jul 27, 2006 14.92 15.05 14.81 14.84 24,841 +0.57(+4.03%)
Jul 26, 2006 14.08 14.31 14.08 14.26 10,452 +0.23(+1.63%)
Jul 25, 2006 13.78 14.03 13.78 14.03 28,777 +0.08(+0.58%)
Jul 24, 2006 13.67 14.01 13.67 13.95 38,415 +0.45(+3.33%)
Jul 21, 2006 13.55 13.55 13.41 13.50 7,330 -0.05(-0.38%)
Jul 20, 2006 13.65 13.70 13.55 13.55 7,058 -0.10(-0.70%)
Jul 19, 2006 13.28 13.66 13.28 13.65 8,008 +0.52(+3.98%)
Jul 18, 2006 13.19 13.25 13.11 13.13 6,515 -0.14(-1.05%)
Jul 17, 2006 13.22 13.50 13.11 13.27 17,646 -0.06(-0.44%)
Jul 14, 2006 13.48 13.50 13.21 13.33 32,714 -0.18(-1.36%)
Jul 13, 2006 13.69 13.74 13.50 13.51 20,904 +0.02(+0.16%)
Jul 12, 2006 13.80 13.86 13.48 13.49 32,035 -0.38(-2.71%)
Jul 11, 2006 13.81 13.94 13.73 13.86 25,927 +0.04(+0.27%)
Jul 10, 2006 13.83 13.94 13.77 13.83 27,284 +0.11(+0.81%)
Jul 07, 2006 13.94 14.00 13.72 13.72 19,275 -0.29(-2.10%)
Jul 06, 2006 13.89 14.03 13.89 14.01 13,574 +0.38(+2.81%)
Jul 05, 2006 13.64 13.78 13.63 13.63 8,551 -0.08(-0.59%)
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.