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 28, 2004 9.503 9.709 9.253 9.687 30,135 -0.09(-0.90%)
May 27, 2004 9.798 9.798 9.658 9.776 39,909 +0.30(+3.19%)
May 26, 2004 9.503 9.577 9.474 9.474 22,126 -0.08(-0.85%)
May 25, 2004 9.319 9.643 9.282 9.555 55,655 +0.31(+3.35%)
May 24, 2004 9.208 9.304 9.172 9.245 38,823 +0.26(+2.87%)
May 21, 2004 8.958 9.017 8.870 8.987 39,637 +0.27(+3.04%)
May 20, 2004 8.803 8.825 8.671 8.722 18,732 -0.14(-1.58%)
May 19, 2004 9.135 9.135 8.840 8.862 29,592 +0.00(+0.00%)
May 18, 2004 8.929 8.943 8.774 8.862 26,063 +0.19(+2.21%)
May 17, 2004 8.995 8.995 8.472 8.671 151,898 -0.55(-5.92%)
May 14, 2004 9.208 9.282 9.046 9.216 31,221 -0.21(-2.27%)
May 13, 2004 9.437 9.562 9.289 9.429 13,303 -0.14(-1.46%)
May 12, 2004 9.562 9.569 9.186 9.569 45,474 -0.03(-0.31%)
May 11, 2004 9.761 9.871 9.385 9.599 49,546 +0.38(+4.07%)
May 10, 2004 9.319 9.415 9.142 9.223 75,474 -0.68(-6.85%)
May 07, 2004 10.09 10.09 9.813 9.901 22,533 -0.15(-1.54%)
May 06, 2004 10.25 10.33 9.967 10.06 87,826 -0.01(-0.07%)
May 05, 2004 10.23 10.31 10.06 10.06 218,142 -0.58(-5.47%)
May 04, 2004 10.46 10.68 10.40 10.64 56,198 +0.37(+3.58%)
May 03, 2004 10.27 10.35 10.13 10.28 169,681 +0.08(+0.79%)
Apr 30, 2004 10.13 10.30 9.982 10.20 181,355 +0.33(+3.36%)
Apr 29, 2004 9.798 9.989 9.731 9.864 82,532 -0.15(-1.54%)
Apr 28, 2004 10.33 10.35 9.916 10.02 111,446 -0.37(-3.55%)
Apr 27, 2004 10.17 10.45 10.17 10.39 60,677 +0.18(+1.80%)
Apr 26, 2004 10.35 10.35 10.17 10.20 210,133 -0.45(-4.22%)
Apr 23, 2004 10.67 10.76 10.62 10.65 114,432 +0.27(+2.55%)
Apr 22, 2004 10.24 10.39 10.17 10.39 157,328 +0.41(+4.14%)
Apr 21, 2004 10.06 10.10 9.952 9.975 94,206 -0.23(-2.24%)
Apr 20, 2004 10.17 10.45 10.17 10.20 64,886 +0.01(+0.15%)
Apr 19, 2004 10.45 10.45 10.01 10.19 85,655 -0.49(-4.62%)
Apr 16, 2004 10.61 10.72 10.51 10.68 34,750 +0.15(+1.40%)
Apr 15, 2004 10.53 10.61 10.39 10.53 58,506 -0.07(-0.63%)
Apr 14, 2004 10.82 10.82 10.54 10.60 54,840 -0.36(-3.29%)
Apr 13, 2004 11.01 11.01 10.61 10.96 56,877 -0.11(-1.00%)
Apr 12, 2004 10.99 11.07 10.95 11.07 34,750 +0.02(+0.20%)
Apr 08, 2004 11.34 11.34 11.01 11.05 54,433 -0.40(-3.47%)
Apr 07, 2004 11.42 11.45 11.28 11.45 22,126 +0.03(+0.26%)
Apr 06, 2004 11.31 11.46 11.27 11.42 49,139 +0.24(+2.18%)
Apr 05, 2004 11.12 11.38 11.05 11.18 29,999 -0.02(-0.20%)
Apr 02, 2004 11.15 11.29 11.12 11.20 29,320 +0.05(+0.46%)
Apr 01, 2004 11.34 11.34 11.09 11.15 94,885 -0.19(-1.69%)
Mar 31, 2004 11.49 11.49 11.18 11.34 77,103 +0.18(+1.58%)
Mar 30, 2004 10.76 11.16 10.70 11.16 84,433 +0.18(+1.61%)
Mar 29, 2004 11.01 11.05 10.90 10.98 43,302 -0.05(-0.47%)
Mar 26, 2004 11.04 11.04 10.82 11.04 21,719 -0.04(-0.33%)
Mar 25, 2004 11.09 11.11 10.91 11.07 62,714 +0.04(+0.33%)
Mar 24, 2004 10.90 11.07 10.89 11.04 106,695 +0.35(+3.24%)
Mar 23, 2004 10.73 10.75 10.60 10.69 55,248 +0.03(+0.28%)
Mar 22, 2004 10.81 10.81 10.37 10.66 106,695 -0.22(-2.03%)
Mar 19, 2004 11.03 11.03 10.81 10.88 36,243 -0.15(-1.34%)
Mar 18, 2004 11.12 11.12 10.87 11.03 23,076 -0.30(-2.67%)
Mar 17, 2004 11.09 11.37 11.09 11.33 96,514 +0.32(+2.88%)
Mar 16, 2004 11.01 11.01 10.80 11.01 92,035 +0.02(+0.20%)
Mar 15, 2004 11.23 11.23 10.79 10.99 31,221 -0.19(-1.71%)
Mar 12, 2004 11.05 11.18 10.99 11.18 99,501 +0.38(+3.48%)
Mar 11, 2004 10.98 10.98 10.70 10.81 68,143 -0.46(-4.06%)
Mar 10, 2004 11.57 11.57 11.24 11.26 54,026 -0.23(-1.99%)
Mar 09, 2004 11.46 11.49 11.34 11.49 55,519 +0.11(+0.97%)
Mar 08, 2004 11.34 11.42 11.34 11.38 38,823 +0.00(+0.00%)
Mar 05, 2004 11.34 11.38 11.12 11.38 50,089 +0.14(+1.24%)
Mar 04, 2004 11.20 11.24 11.05 11.24 32,035 +0.01(+0.07%)
Mar 03, 2004 11.20 11.26 11.07 11.23 37,737 -0.11(-0.97%)
Mar 02, 2004 11.49 11.49 11.16 11.34 23,212 -0.10(-0.84%)
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.