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 (%)
May 30, 2003 6.475 6.527 6.446 6.520 10,452 +0.04(+0.68%)
May 29, 2003 6.556 6.814 6.475 6.475 4,751 -0.12(-1.79%)
May 28, 2003 6.593 6.593 6.593 6.593 271 +0.04(+0.56%)
May 27, 2003 6.608 6.615 6.556 6.556 25,248 -0.04(-0.67%)
May 23, 2003 6.380 6.615 6.380 6.601 11,402 +0.27(+4.31%)
May 22, 2003 6.306 6.409 6.276 6.328 5,565 +0.03(+0.47%)
May 21, 2003 6.446 6.446 6.262 6.299 5,294 -0.07(-1.16%)
May 20, 2003 6.372 6.461 6.365 6.372 3,257 +0.11(+1.76%)
May 19, 2003 6.195 6.269 6.195 6.262 1,085 +0.00(+0.00%)
May 16, 2003 6.151 6.262 6.114 6.262 6,922 -0.01(-0.23%)
May 15, 2003 6.225 6.276 6.225 6.276 2,714 +0.09(+1.43%)
May 14, 2003 6.225 6.262 6.188 6.188 5,565 -0.07(-1.18%)
May 13, 2003 6.122 6.262 6.122 6.262 6,922 +0.15(+2.41%)
May 12, 2003 6.114 6.144 6.114 6.114 1,493 -0.02(-0.36%)
May 09, 2003 6.137 6.137 6.137 6.137 1,493 -0.05(-0.83%)
May 08, 2003 6.188 6.203 6.114 6.188 5,837 +0.00(+0.00%)
May 07, 2003 6.173 6.188 6.085 6.188 8,280 -0.02(-0.36%)
May 06, 2003 6.195 6.225 6.055 6.210 20,361 -0.29(-4.42%)
May 05, 2003 6.350 6.520 6.350 6.497 12,352 +0.24(+3.76%)
May 02, 2003 6.188 6.291 6.188 6.262 7,058 +0.04(+0.59%)
May 01, 2003 6.114 6.262 6.114 6.225 10,045 +0.04(+0.72%)
Apr 30, 2003 6.306 6.306 6.151 6.181 5,972 -0.13(-1.99%)
Apr 29, 2003 6.284 6.335 6.262 6.306 8,823 +0.08(+1.30%)
Apr 28, 2003 6.188 6.225 6.166 6.225 10,316 +0.07(+1.20%)
Apr 25, 2003 6.114 6.151 6.078 6.151 3,936 +0.04(+0.60%)
Apr 24, 2003 6.107 6.188 6.041 6.114 6,380 +0.07(+1.22%)
Apr 23, 2003 6.188 6.188 5.967 6.041 14,117 -0.24(-3.76%)
Apr 22, 2003 6.262 6.299 6.262 6.276 8,551 -0.03(-0.47%)
Apr 21, 2003 6.409 6.424 6.262 6.306 17,511 -0.13(-2.06%)
Apr 17, 2003 6.409 6.446 6.409 6.439 2,579 +0.03(+0.46%)
Apr 16, 2003 6.416 6.416 6.409 6.409 814 +0.07(+1.05%)
Apr 15, 2003 6.453 6.453 6.343 6.343 950 -0.11(-1.71%)
Apr 14, 2003 6.394 6.468 6.343 6.453 10,723 -0.03(-0.45%)
Apr 11, 2003 6.468 6.483 6.468 6.483 1,085 +0.00(+0.00%)
Apr 10, 2003 6.335 6.483 6.335 6.483 9,230 +0.13(+2.09%)
Apr 09, 2003 6.409 6.409 6.343 6.350 9,637 -0.13(-1.93%)
Apr 08, 2003 6.335 6.475 6.335 6.475 17,782 +0.14(+2.21%)
Apr 07, 2003 6.387 6.387 6.335 6.335 19,683 -0.04(-0.58%)
Apr 04, 2003 6.409 6.409 6.372 6.372 5,294 -0.10(-1.59%)
Apr 03, 2003 6.439 6.505 6.409 6.475 7,601 +0.04(+0.69%)
Apr 02, 2003 6.490 6.497 6.431 6.431 6,787 -0.10(-1.58%)
Apr 01, 2003 6.556 6.608 6.534 6.534 2,443 -0.10(-1.44%)
Mar 31, 2003 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Mar 28, 2003 6.556 6.630 6.556 6.630 5,565 +0.11(+1.69%)
Mar 27, 2003 6.520 6.520 6.490 6.520 2,443 -0.04(-0.56%)
Mar 26, 2003 6.615 6.615 6.556 6.556 1,357 -0.04(-0.67%)
Mar 25, 2003 6.556 6.615 6.556 6.601 18,597 +0.04(+0.67%)
Mar 24, 2003 6.615 6.615 6.556 6.556 1,357 -0.06(-0.89%)
Mar 21, 2003 6.556 6.615 6.556 6.615 950 +0.13(+2.05%)
Mar 20, 2003 6.520 6.586 6.483 6.483 5,294 -0.04(-0.56%)
Mar 19, 2003 6.579 6.579 6.520 6.520 135,744 -0.07(-1.12%)
Mar 18, 2003 6.601 6.601 6.579 6.593 1,085 +0.06(+0.90%)
Mar 17, 2003 6.520 6.542 6.512 6.534 2,036 +0.05(+0.80%)
Mar 14, 2003 6.520 6.520 6.483 6.483 2,443 -0.07(-1.01%)
Mar 13, 2003 6.439 6.556 6.439 6.549 9,502 +0.04(+0.57%)
Mar 12, 2003 6.483 6.593 6.483 6.512 1,764 +0.11(+1.73%)
Mar 11, 2003 6.483 6.483 6.372 6.402 3,936 -0.12(-1.81%)
Mar 10, 2003 6.556 6.608 6.520 6.520 2,036 -0.01(-0.23%)
Mar 07, 2003 6.490 6.556 6.483 6.534 2,714 +0.04(+0.57%)
Mar 06, 2003 6.483 6.505 6.446 6.497 7,601 -0.06(-0.90%)
Mar 05, 2003 6.667 6.667 6.556 6.556 3,393 -0.13(-1.98%)
Mar 04, 2003 6.689 6.704 6.667 6.689 3,800 -0.01(-0.11%)
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.