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 (%)
Mar 31, 2006 15.23 15.65 15.23 15.65 61,899 +0.46(+3.06%)
Mar 30, 2006 15.25 15.50 15.18 15.18 29,999 -0.05(-0.34%)
Mar 29, 2006 15.04 15.37 15.04 15.23 44,524 +0.14(+0.93%)
Mar 28, 2006 15.03 15.14 15.03 15.09 26,063 +0.15(+1.04%)
Mar 27, 2006 14.87 15.06 14.87 14.94 35,293 +0.07(+0.45%)
Mar 24, 2006 14.75 14.87 14.75 14.87 21,040 +0.22(+1.51%)
Mar 23, 2006 14.72 14.73 14.62 14.65 15,339 +0.19(+1.32%)
Mar 22, 2006 14.44 14.51 14.35 14.46 19,140 -0.10(-0.71%)
Mar 21, 2006 14.81 14.81 14.56 14.56 10,316 -0.24(-1.64%)
Mar 20, 2006 14.73 14.87 14.48 14.81 20,497 +0.04(+0.25%)
Mar 17, 2006 14.92 14.93 14.74 14.77 15,067 +0.04(+0.25%)
Mar 16, 2006 14.51 14.81 14.51 14.73 24,841 +0.24(+1.63%)
Mar 15, 2006 14.32 14.50 14.32 14.50 13,438 +0.14(+0.98%)
Mar 14, 2006 14.07 14.37 14.07 14.36 20,225 +0.08(+0.57%)
Mar 13, 2006 14.30 14.37 14.25 14.28 5,565 -0.06(-0.41%)
Mar 10, 2006 14.13 14.34 14.13 14.34 8,687 +0.23(+1.62%)
Mar 09, 2006 14.09 14.21 14.07 14.11 12,895 -0.05(-0.36%)
Mar 08, 2006 14.37 14.37 14.00 14.16 28,913 -0.28(-1.94%)
Mar 07, 2006 14.59 14.59 14.40 14.44 9,094 -0.15(-1.06%)
Mar 06, 2006 14.66 14.76 14.59 14.59 21,176 +0.01(+0.05%)
Mar 03, 2006 14.48 14.59 14.40 14.59 23,212 +0.11(+0.76%)
Mar 02, 2006 14.37 14.53 14.34 14.48 29,999 +0.51(+3.64%)
Mar 01, 2006 13.67 13.97 13.67 13.97 10,859 +0.24(+1.72%)
Feb 28, 2006 14.02 13.89 13.67 13.73 24,569 -0.29(-2.05%)
Feb 27, 2006 13.93 14.02 13.73 14.02 25,791 -0.16(-1.14%)
Feb 24, 2006 14.20 14.21 14.11 14.18 20,768 -0.18(-1.28%)
Feb 23, 2006 14.18 14.37 14.18 14.37 20,361 +0.41(+2.90%)
Feb 22, 2006 13.78 14.07 13.78 13.96 47,103 +0.44(+3.27%)
Feb 21, 2006 13.54 13.58 13.37 13.52 39,094 -0.35(-2.55%)
Feb 17, 2006 13.97 14.03 13.87 13.87 20,225 -0.49(-3.44%)
Feb 16, 2006 14.29 14.37 14.25 14.37 21,311 +0.00(+0.00%)
Feb 15, 2006 14.25 14.38 14.23 14.37 6,922 +0.07(+0.52%)
Feb 14, 2006 14.11 14.37 14.07 14.29 25,112 +0.35(+2.48%)
Feb 13, 2006 14.07 14.11 13.91 13.95 12,624 -0.16(-1.15%)
Feb 10, 2006 14.18 14.21 14.00 14.11 12,081 -0.17(-1.19%)
Feb 09, 2006 14.30 14.37 14.19 14.28 27,148 -0.17(-1.17%)
Feb 08, 2006 14.39 14.50 14.25 14.45 29,999 +0.06(+0.41%)
Feb 07, 2006 15.03 15.03 14.39 14.39 98,822 -0.68(-4.50%)
Feb 06, 2006 14.79 15.14 14.79 15.06 67,872 +0.27(+1.79%)
Feb 03, 2006 14.35 14.90 14.31 14.80 150,812 +0.84(+6.02%)
Feb 02, 2006 14.18 14.18 13.94 13.96 51,854 -0.86(-5.82%)
Feb 01, 2006 14.48 14.92 14.48 14.82 63,392 +0.59(+4.14%)
Jan 31, 2006 14.07 14.26 13.95 14.23 42,488 +0.06(+0.42%)
Jan 30, 2006 13.96 14.17 13.96 14.17 19,683 +0.16(+1.16%)
Jan 27, 2006 14.10 14.17 13.98 14.01 23,348 -0.09(-0.63%)
Jan 26, 2006 13.96 14.10 13.93 14.10 15,339 +0.01(+0.11%)
Jan 25, 2006 14.14 14.18 14.07 14.09 24,162 -0.02(-0.16%)
Jan 24, 2006 13.89 14.14 13.89 14.11 30,135 +0.35(+2.57%)
Jan 23, 2006 13.70 13.92 13.64 13.75 21,311 -0.30(-2.15%)
Jan 20, 2006 14.11 14.22 14.05 14.06 25,927 -0.18(-1.24%)
Jan 19, 2006 14.07 14.29 14.07 14.23 35,429 +0.43(+3.15%)
Jan 18, 2006 13.78 14.07 13.72 13.80 27,963 +0.13(+0.97%)
Jan 17, 2006 13.48 13.75 13.44 13.67 43,438 +0.36(+2.71%)
Jan 13, 2006 13.30 13.39 13.15 13.30 27,420 +0.04(+0.33%)
Jan 12, 2006 13.08 13.30 13.08 13.26 38,008 +0.63(+4.96%)
Jan 11, 2006 12.80 12.80 12.49 12.63 52,804 -0.48(-3.65%)
Jan 10, 2006 13.50 13.50 13.08 13.11 43,031 -0.47(-3.47%)
Jan 09, 2006 13.41 13.73 13.38 13.58 107,781 +0.55(+4.18%)
Jan 06, 2006 12.60 13.22 12.58 13.04 77,917 +0.63(+5.11%)
Jan 05, 2006 12.16 12.60 12.16 12.41 48,596 +0.39(+3.25%)
Jan 04, 2006 11.79 12.13 11.75 12.02 63,257 +0.39(+3.36%)
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.