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 31, 2007 31.46 32.05 30.96 31.91 116,876 +1.05(+3.39%)
Oct 30, 2007 31.01 31.48 30.76 30.87 169,002 -0.52(-1.64%)
Oct 29, 2007 31.68 31.68 31.02 31.38 54,840 +0.15(+0.47%)
Oct 26, 2007 31.12 31.27 30.65 31.24 58,777 +0.72(+2.37%)
Oct 25, 2007 30.42 30.70 30.07 30.51 47,239 +0.01(+0.02%)
Oct 24, 2007 30.40 30.53 29.51 30.51 65,157 -0.07(-0.22%)
Oct 23, 2007 30.57 30.73 29.86 30.57 100,994 +0.55(+1.84%)
Oct 22, 2007 28.77 30.20 27.99 30.02 140,631 +0.39(+1.32%)
Oct 19, 2007 31.82 32.05 29.52 29.63 212,848 -2.10(-6.61%)
Oct 18, 2007 30.43 32.21 30.14 31.73 240,268 -1.59(-4.76%)
Oct 17, 2007 30.69 33.46 30.44 33.31 338,276 +4.02(+13.72%)
Oct 16, 2007 30.20 30.20 28.94 29.29 119,048 -1.09(-3.60%)
Oct 15, 2007 30.94 30.98 30.06 30.39 106,695 -0.16(-0.53%)
Oct 12, 2007 30.12 30.66 29.84 30.55 68,279 +1.19(+4.04%)
Oct 11, 2007 30.31 31.10 29.12 29.36 184,070 -0.16(-0.55%)
Oct 10, 2007 29.30 29.96 29.30 29.53 146,061 -0.97(-3.19%)
Oct 09, 2007 30.06 30.57 30.06 30.50 62,578 +0.37(+1.22%)
Oct 08, 2007 30.70 30.70 27.99 30.13 65,021 -1.03(-3.31%)
Oct 05, 2007 30.84 31.59 30.39 31.16 125,699 +1.27(+4.24%)
Oct 04, 2007 29.84 30.14 29.14 29.89 109,138 -0.57(-1.86%)
Oct 03, 2007 31.22 31.24 30.46 30.46 130,450 -2.02(-6.21%)
Oct 02, 2007 32.89 33.00 32.41 32.48 99,093 -0.31(-0.94%)
Oct 01, 2007 32.12 33.59 32.12 32.79 219,635 +0.65(+2.02%)
Sep 28, 2007 31.90 32.18 31.37 32.14 118,776 +0.24(+0.76%)
Sep 27, 2007 31.46 32.19 31.38 31.90 81,718 -0.15(-0.46%)
Sep 26, 2007 31.74 32.16 31.52 32.05 114,432 +0.32(+1.00%)
Sep 25, 2007 31.21 31.91 30.94 31.73 91,356 +0.05(+0.16%)
Sep 24, 2007 31.68 32.78 31.40 31.68 169,138 +0.96(+3.12%)
Sep 21, 2007 30.42 31.01 30.36 30.72 84,704 +0.53(+1.76%)
Sep 20, 2007 30.56 30.69 29.98 30.19 63,121 -0.31(-1.01%)
Sep 19, 2007 30.73 31.38 30.20 30.50 162,758 -0.44(-1.43%)
Sep 18, 2007 29.47 30.94 29.28 30.94 146,197 +1.67(+5.71%)
Sep 17, 2007 29.25 29.47 28.57 29.27 55,383 +0.00(+0.00%)
Sep 14, 2007 28.44 29.38 28.44 29.27 55,383 +0.83(+2.93%)
Sep 13, 2007 28.50 28.53 28.00 28.44 37,465 -0.07(-0.23%)
Sep 12, 2007 28.36 28.73 28.30 28.50 33,393 +0.36(+1.28%)
Sep 11, 2007 27.99 28.35 27.70 28.14 50,225 +0.22(+0.79%)
Sep 10, 2007 27.99 28.27 27.48 27.92 61,899 +0.61(+2.24%)
Sep 07, 2007 27.88 27.88 27.07 27.31 46,017 -0.85(-3.03%)
Sep 06, 2007 28.44 28.54 27.93 28.16 48,732 +0.06(+0.21%)
Sep 05, 2007 28.40 28.51 27.81 28.10 66,379 -1.22(-4.15%)
Sep 04, 2007 29.05 29.84 28.86 29.32 81,446 +0.16(+0.56%)
Aug 31, 2007 29.17 29.61 28.80 29.16 57,012 +0.63(+2.19%)
Aug 30, 2007 28.36 29.19 28.15 28.53 45,474 -0.73(-2.49%)
Aug 29, 2007 28.72 29.41 28.43 29.26 62,578 +1.22(+4.33%)
Aug 28, 2007 29.14 29.35 28.00 28.05 138,324 -1.50(-5.06%)
Aug 27, 2007 28.58 29.58 28.58 29.54 149,862 +1.74(+6.25%)
Aug 24, 2007 27.43 28.34 27.35 27.80 43,438 +0.62(+2.28%)
Aug 23, 2007 27.80 27.80 26.95 27.18 58,098 -0.33(-1.20%)
Aug 22, 2007 26.88 27.60 26.84 27.51 43,302 +1.16(+4.38%)
Aug 21, 2007 26.23 26.50 25.80 26.36 46,967 +0.62(+2.41%)
Aug 20, 2007 26.04 26.04 25.14 25.74 47,782 +0.32(+1.28%)
Aug 17, 2007 25.78 25.90 24.60 25.42 141,717 +1.40(+5.83%)
Aug 16, 2007 24.18 24.31 20.37 24.02 463,433 -1.18(-4.68%)
Aug 15, 2007 26.15 26.53 25.19 25.19 72,623 -1.14(-4.34%)
Aug 14, 2007 27.57 27.57 26.22 26.34 31,085 -1.23(-4.46%)
Aug 13, 2007 27.63 27.99 27.57 27.57 83,075 +1.25(+4.76%)
Aug 10, 2007 25.78 26.45 25.56 26.31 149,590 -0.10(-0.39%)
Aug 09, 2007 26.89 26.97 26.21 26.42 130,315 -1.00(-3.65%)
Aug 08, 2007 27.26 27.82 27.08 27.42 86,198 +0.39(+1.44%)
Aug 07, 2007 26.36 27.26 26.36 27.03 86,741 +0.14(+0.52%)
Aug 06, 2007 26.51 26.89 25.86 26.89 128,821 +0.69(+2.64%)
Aug 03, 2007 26.45 27.20 25.99 26.20 89,591 -1.00(-3.68%)
Aug 02, 2007 27.04 27.43 27.00 27.20 31,492 -0.32(-1.15%)
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.