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 (%)
Jul 30, 2004 10.62 10.64 10.59 10.60 8,823 +0.05(+0.49%)
Jul 29, 2004 10.46 10.64 10.46 10.55 82,397 +0.04(+0.35%)
Jul 28, 2004 10.50 10.51 10.42 10.51 26,198 +0.16(+1.57%)
Jul 27, 2004 10.19 10.39 10.19 10.35 30,406 +0.52(+5.24%)
Jul 26, 2004 9.945 9.982 9.798 9.835 57,555 -0.05(-0.52%)
Jul 23, 2004 10.00 10.00 9.871 9.886 12,624 -0.21(-2.04%)
Jul 22, 2004 10.31 10.31 10.06 10.09 38,958 -0.25(-2.42%)
Jul 21, 2004 10.39 10.53 10.33 10.34 15,203 -0.08(-0.78%)
Jul 20, 2004 10.51 10.51 10.39 10.42 13,031 -0.07(-0.63%)
Jul 19, 2004 10.35 10.55 10.31 10.49 29,185 +0.21(+2.08%)
Jul 16, 2004 10.30 10.30 10.20 10.28 28,099 +0.04(+0.43%)
Jul 15, 2004 10.31 10.31 10.21 10.23 21,854 +0.08(+0.80%)
Jul 14, 2004 10.14 10.22 10.11 10.15 20,768 +0.07(+0.73%)
Jul 13, 2004 10.11 10.17 10.02 10.08 15,882 -0.04(-0.44%)
Jul 12, 2004 10.09 10.20 10.06 10.12 20,768 -0.07(-0.65%)
Jul 09, 2004 10.20 10.20 10.14 10.19 7,873 -0.03(-0.29%)
Jul 08, 2004 10.42 10.42 10.21 10.22 22,262 -0.28(-2.67%)
Jul 07, 2004 10.53 10.53 10.42 10.50 23,076 +0.05(+0.49%)
Jul 06, 2004 10.57 10.57 10.42 10.45 14,524 +0.10(+0.93%)
Jul 02, 2004 10.42 10.47 10.33 10.35 11,131 -0.12(-1.13%)
Jul 01, 2004 10.55 10.56 10.45 10.47 5,837 -0.01(-0.07%)
Jun 30, 2004 10.44 10.53 10.39 10.48 26,741 +0.13(+1.21%)
Jun 29, 2004 10.31 10.36 10.25 10.35 32,714 +0.07(+0.72%)
Jun 28, 2004 10.31 10.45 10.28 10.28 22,397 +0.05(+0.50%)
Jun 25, 2004 10.17 10.26 10.09 10.23 27,963 +0.03(+0.29%)
Jun 24, 2004 10.13 10.24 10.10 10.20 14,931 +0.08(+0.80%)
Jun 23, 2004 9.923 10.11 9.879 10.11 21,854 +0.18(+1.86%)
Jun 22, 2004 9.835 9.930 9.798 9.930 11,266 +0.02(+0.22%)
Jun 21, 2004 9.908 9.997 9.849 9.908 15,474 +0.04(+0.37%)
Jun 18, 2004 9.967 10.01 9.798 9.871 16,425 -0.10(-0.96%)
Jun 17, 2004 10.02 10.02 9.864 9.967 9,366 +0.02(+0.22%)
Jun 16, 2004 10.09 10.09 9.923 9.945 16,153 +0.15(+1.50%)
Jun 15, 2004 9.761 9.842 9.724 9.798 20,497 +0.23(+2.39%)
Jun 14, 2004 9.761 9.761 9.547 9.569 16,425 -0.55(-5.46%)
Jun 10, 2004 10.17 10.20 10.06 10.12 15,339 -0.01(-0.07%)
Jun 09, 2004 10.24 10.24 10.08 10.13 17,511 +0.15(+1.48%)
Jun 08, 2004 9.908 9.982 9.687 9.982 42,352 -0.21(-2.10%)
Jun 07, 2004 9.945 10.20 9.908 10.20 27,556 +0.41(+4.14%)
Jun 04, 2004 9.650 9.879 9.621 9.790 9,230 +0.21(+2.23%)
Jun 03, 2004 9.761 9.798 9.577 9.577 30,406 -0.34(-3.42%)
Jun 02, 2004 9.945 9.945 9.798 9.916 15,882 +0.19(+1.97%)
Jun 01, 2004 9.945 9.945 9.525 9.724 38,008 +0.04(+0.38%)
May 28, 2004 9.503 9.709 9.253 9.687 30,135 -0.09(-0.90%)
May 27, 2004 9.798 9.798 9.658 9.776 39,909 +0.30(+3.19%)
May 26, 2004 9.503 9.577 9.474 9.474 22,126 -0.08(-0.85%)
May 25, 2004 9.319 9.643 9.282 9.555 55,655 +0.31(+3.35%)
May 24, 2004 9.208 9.304 9.172 9.245 38,823 +0.26(+2.87%)
May 21, 2004 8.958 9.017 8.870 8.987 39,637 +0.27(+3.04%)
May 20, 2004 8.803 8.825 8.671 8.722 18,732 -0.14(-1.58%)
May 19, 2004 9.135 9.135 8.840 8.862 29,592 +0.00(+0.00%)
May 18, 2004 8.929 8.943 8.774 8.862 26,063 +0.19(+2.21%)
May 17, 2004 8.995 8.995 8.472 8.671 151,898 -0.55(-5.92%)
May 14, 2004 9.208 9.282 9.046 9.216 31,221 -0.21(-2.27%)
May 13, 2004 9.437 9.562 9.289 9.429 13,303 -0.14(-1.46%)
May 12, 2004 9.562 9.569 9.186 9.569 45,474 -0.03(-0.31%)
May 11, 2004 9.761 9.871 9.385 9.599 49,546 +0.38(+4.07%)
May 10, 2004 9.319 9.415 9.142 9.223 75,474 -0.68(-6.85%)
May 07, 2004 10.09 10.09 9.813 9.901 22,533 -0.15(-1.54%)
May 06, 2004 10.25 10.33 9.967 10.06 87,826 -0.01(-0.07%)
May 05, 2004 10.23 10.31 10.06 10.06 218,142 -0.58(-5.47%)
May 04, 2004 10.46 10.68 10.40 10.64 56,198 +0.37(+3.58%)
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.