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 (%)
Oct 29, 2004 10.31 10.42 10.29 10.31 11,266 +0.00(+0.00%)
Oct 28, 2004 10.39 10.46 10.31 10.31 23,483 -0.01(-0.14%)
Oct 27, 2004 10.46 10.48 10.31 10.33 28,777 -0.17(-1.61%)
Oct 26, 2004 10.46 10.50 10.37 10.50 3,665 -0.03(-0.28%)
Oct 25, 2004 10.59 10.59 10.52 10.53 22,126 +0.09(+0.85%)
Oct 22, 2004 10.53 10.56 10.43 10.44 29,456 -0.08(-0.77%)
Oct 21, 2004 10.53 10.53 10.43 10.52 20,497 +0.17(+1.64%)
Oct 20, 2004 10.25 10.46 10.25 10.35 23,076 +0.17(+1.66%)
Oct 19, 2004 10.13 10.24 10.13 10.18 10,045 +0.01(+0.15%)
Oct 18, 2004 10.16 10.17 10.09 10.17 6,108 +0.01(+0.07%)
Oct 15, 2004 10.09 10.25 10.09 10.16 14,117 +0.14(+1.40%)
Oct 14, 2004 10.10 10.13 9.952 10.02 19,547 -0.08(-0.80%)
Oct 13, 2004 10.35 10.35 10.06 10.10 66,650 -0.32(-3.04%)
Oct 12, 2004 10.40 10.42 10.37 10.42 10,452 -0.06(-0.56%)
Oct 11, 2004 10.48 10.60 10.45 10.48 11,266 +0.03(+0.28%)
Oct 08, 2004 10.42 10.46 10.37 10.45 16,289 -0.02(-0.21%)
Oct 07, 2004 10.71 10.71 10.46 10.47 45,474 -0.29(-2.67%)
Oct 06, 2004 10.61 10.78 10.61 10.76 59,727 +0.22(+2.10%)
Oct 05, 2004 10.48 10.53 10.44 10.53 49,275 +0.07(+0.70%)
Oct 04, 2004 10.48 10.51 10.42 10.46 30,678 -0.04(-0.42%)
Oct 01, 2004 10.37 10.59 10.37 10.51 54,297 +0.09(+0.85%)
Sep 30, 2004 10.33 10.44 10.31 10.42 38,958 +0.12(+1.14%)
Sep 29, 2004 10.31 10.35 10.21 10.30 8,687 +0.01(+0.14%)
Sep 28, 2004 10.28 10.40 10.28 10.28 5,158 +0.04(+0.43%)
Sep 27, 2004 10.31 10.34 10.24 10.24 15,610 -0.07(-0.71%)
Sep 24, 2004 10.24 10.35 10.23 10.31 22,940 -0.13(-1.20%)
Sep 23, 2004 10.35 10.56 10.35 10.44 30,678 +0.15(+1.50%)
Sep 22, 2004 10.31 10.32 10.24 10.28 28,777 -0.26(-2.45%)
Sep 21, 2004 10.46 10.54 10.42 10.54 27,420 -0.07(-0.69%)
Sep 20, 2004 10.61 10.67 10.58 10.62 33,664 +0.14(+1.34%)
Sep 17, 2004 10.57 10.62 10.42 10.48 20,904 -0.10(-0.91%)
Sep 16, 2004 10.48 10.61 10.35 10.57 25,384 +0.44(+4.36%)
Sep 15, 2004 10.31 10.31 10.13 10.13 13,167 -0.18(-1.79%)
Sep 14, 2004 10.24 10.31 10.23 10.31 21,311 +0.10(+1.01%)
Sep 13, 2004 10.13 10.28 10.13 10.21 9,094 +0.04(+0.36%)
Sep 10, 2004 10.14 10.20 10.10 10.17 11,402 +0.04(+0.36%)
Sep 09, 2004 9.945 10.14 9.894 10.14 12,081 +0.13(+1.33%)
Sep 08, 2004 10.06 10.11 9.982 10.00 16,560 -0.14(-1.38%)
Sep 07, 2004 10.17 10.17 10.07 10.14 11,131 +0.03(+0.29%)
Sep 03, 2004 10.11 10.16 10.02 10.11 33,121 -0.05(-0.51%)
Sep 02, 2004 10.10 10.17 10.09 10.17 5,972 -0.01(-0.07%)
Sep 01, 2004 10.24 10.24 10.12 10.17 10,859 +0.13(+1.32%)
Aug 31, 2004 10.02 10.06 9.982 10.04 25,384 +0.15(+1.49%)
Aug 30, 2004 9.960 9.982 9.879 9.894 6,787 -0.03(-0.30%)
Aug 27, 2004 9.945 9.945 9.908 9.923 11,945 +0.05(+0.52%)
Aug 26, 2004 10.00 10.00 9.864 9.871 6,922 -0.18(-1.83%)
Aug 25, 2004 9.871 10.06 9.864 10.06 35,700 +0.13(+1.26%)
Aug 24, 2004 9.982 10.03 9.894 9.930 23,891 +0.18(+1.89%)
Aug 23, 2004 9.857 9.857 9.650 9.746 21,990 -0.20(-2.00%)
Aug 20, 2004 9.945 9.945 9.871 9.945 11,674 -0.04(-0.37%)
Aug 19, 2004 10.01 10.01 9.945 9.982 3,936 -0.04(-0.37%)
Aug 18, 2004 9.982 10.02 9.901 10.02 33,800 +0.07(+0.74%)
Aug 17, 2004 10.10 10.10 9.923 9.945 17,239 -0.22(-2.17%)
Aug 16, 2004 10.20 10.28 10.10 10.17 14,388 -0.12(-1.15%)
Aug 13, 2004 10.31 10.31 10.13 10.28 11,945 -0.07(-0.64%)
Aug 12, 2004 10.39 10.40 10.09 10.35 22,533 -0.09(-0.85%)
Aug 11, 2004 10.59 10.59 10.28 10.44 13,574 -0.39(-3.61%)
Aug 10, 2004 10.74 10.83 10.73 10.83 28,506 +0.15(+1.38%)
Aug 09, 2004 10.68 10.71 10.59 10.68 31,628 +0.18(+1.68%)
Aug 06, 2004 10.69 10.69 10.49 10.51 14,117 -0.21(-1.99%)
Aug 05, 2004 10.87 10.87 10.64 10.72 15,474 +0.01(+0.07%)
Aug 04, 2004 10.76 10.76 10.63 10.71 16,696 +0.10(+0.90%)
Aug 03, 2004 10.61 10.72 10.56 10.62 17,782 +0.05(+0.49%)
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.