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 (%)
Dec 30, 2005 11.23 11.58 11.11 11.43 36,922 +0.27(+2.44%)
Dec 29, 2005 11.12 11.37 11.12 11.16 37,465 +0.08(+0.73%)
Dec 28, 2005 10.95 11.16 10.91 11.08 19,547 +0.18(+1.62%)
Dec 27, 2005 11.12 11.19 10.72 10.90 67,465 -0.07(-0.60%)
Dec 23, 2005 10.72 11.01 10.72 10.97 54,569 +0.32(+3.04%)
Dec 22, 2005 10.52 10.67 10.49 10.64 38,687 +0.15(+1.40%)
Dec 21, 2005 10.40 10.52 10.40 10.50 9,637 -0.02(-0.21%)
Dec 20, 2005 10.53 10.57 10.48 10.52 25,112 -0.13(-1.24%)
Dec 19, 2005 10.61 10.65 10.57 10.65 8,416 +0.08(+0.77%)
Dec 16, 2005 10.60 10.60 10.53 10.57 11,131 -0.06(-0.55%)
Dec 15, 2005 10.61 10.69 10.56 10.63 10,859 +0.06(+0.56%)
Dec 14, 2005 10.45 10.60 10.45 10.57 7,737 +0.01(+0.14%)
Dec 13, 2005 10.53 10.56 10.37 10.56 17,646 +0.00(+0.00%)
Dec 12, 2005 10.57 10.61 10.52 10.56 4,208 -0.01(-0.14%)
Dec 09, 2005 10.50 10.57 10.48 10.57 10,180 -0.01(-0.07%)
Dec 08, 2005 10.53 10.75 10.45 10.58 27,013 +0.23(+2.21%)
Dec 07, 2005 10.47 10.47 10.30 10.35 31,085 -0.10(-0.99%)
Dec 06, 2005 10.57 10.61 10.45 10.45 14,524 -0.27(-2.47%)
Dec 05, 2005 10.76 10.76 10.62 10.72 11,674 -0.26(-2.35%)
Dec 02, 2005 11.01 11.11 10.98 10.98 19,954 -0.07(-0.67%)
Dec 01, 2005 11.01 11.05 10.90 11.05 15,882 +0.04(+0.33%)
Nov 30, 2005 11.04 11.07 10.98 11.01 5,158 +0.03(+0.27%)
Nov 29, 2005 11.12 11.12 10.98 10.98 5,701 -0.17(-1.52%)
Nov 28, 2005 11.57 11.57 11.15 11.15 24,298 -0.04(-0.33%)
Nov 25, 2005 11.12 11.19 11.10 11.19 3,936 -0.22(-1.94%)
Nov 23, 2005 11.31 11.42 11.24 11.41 10,995 +0.07(+0.58%)
Nov 22, 2005 11.32 11.34 11.27 11.34 8,008 -0.05(-0.45%)
Nov 21, 2005 11.34 11.42 11.30 11.40 20,090 +0.56(+5.17%)
Nov 18, 2005 10.87 10.90 10.76 10.84 12,217 -0.04(-0.41%)
Nov 17, 2005 10.87 10.98 10.80 10.88 14,660 +0.26(+2.43%)
Nov 16, 2005 10.76 10.76 10.60 10.62 13,303 -0.20(-1.84%)
Nov 15, 2005 10.87 10.94 10.81 10.82 8,008 -0.05(-0.47%)
Nov 14, 2005 10.79 10.95 10.76 10.87 13,167 -0.18(-1.60%)
Nov 11, 2005 10.87 11.12 10.76 11.05 51,447 +0.53(+5.04%)
Nov 10, 2005 10.42 10.52 10.39 10.52 5,972 -0.07(-0.70%)
Nov 09, 2005 10.50 10.62 10.50 10.59 10,588 +0.06(+0.56%)
Nov 08, 2005 10.68 10.75 10.51 10.53 10,180 -0.18(-1.65%)
Nov 07, 2005 10.87 10.88 10.70 10.71 9,909 -0.11(-0.99%)
Nov 04, 2005 10.91 10.94 10.82 10.82 7,194 -0.08(-0.77%)
Nov 03, 2005 10.94 10.94 10.85 10.90 2,579 +0.07(+0.68%)
Nov 02, 2005 10.78 10.86 10.72 10.83 6,651 +0.00(+0.00%)
Nov 01, 2005 10.83 10.83 10.76 10.83 17,918 +0.31(+2.94%)
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%)
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.