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 (%)
Apr 30, 2002 6.947 7.065 6.947 7.065 7,601 +0.14(+2.02%)
Apr 29, 2002 6.888 6.925 6.858 6.925 2,579 +0.11(+1.62%)
Apr 26, 2002 6.822 6.822 6.814 6.814 2,850 +0.07(+0.98%)
Apr 25, 2002 6.704 6.748 6.689 6.748 15,610 -0.07(-0.97%)
Apr 24, 2002 6.741 6.814 6.741 6.814 2,714 +0.07(+1.09%)
Apr 23, 2002 6.696 6.858 6.696 6.741 434,383 +0.11(+1.67%)
Apr 22, 2002 6.593 6.667 6.593 6.630 950 +0.00(+0.00%)
Apr 19, 2002 6.645 6.652 6.556 6.630 6,108 -0.11(-1.64%)
Apr 18, 2002 6.741 6.741 6.741 6.741 4,072 +0.04(+0.55%)
Apr 17, 2002 6.704 6.704 6.593 6.704 8,959 -0.15(-2.15%)
Apr 16, 2002 6.814 6.851 6.814 6.851 13,574 +0.04(+0.54%)
Apr 15, 2002 6.763 6.814 6.763 6.814 1,900 -0.02(-0.32%)
Apr 12, 2002 6.822 6.851 6.792 6.836 5,294 +0.03(+0.43%)
Apr 11, 2002 6.807 6.807 6.807 6.807 271 +0.00(+0.00%)
Apr 10, 2002 6.777 6.807 6.777 6.807 814 +0.03(+0.43%)
Apr 09, 2002 6.741 6.777 6.741 6.777 2,579 -0.03(-0.43%)
Apr 08, 2002 6.777 6.807 6.704 6.807 2,443 -0.12(-1.70%)
Apr 05, 2002 6.814 6.925 6.814 6.925 7,330 +0.11(+1.62%)
Apr 04, 2002 6.807 6.814 6.785 6.814 6,922 +0.06(+0.87%)
Apr 03, 2002 6.733 6.755 6.726 6.755 5,294 +0.05(+0.77%)
Apr 02, 2002 6.682 6.711 6.674 6.704 6,244 +0.07(+1.11%)
Apr 01, 2002 6.630 6.645 6.630 6.630 7,873 -0.07(-1.10%)
Mar 29, 2002 6.711 6.718 6.667 6.704 4,208 +0.00(+0.00%)
Mar 28, 2002 6.711 6.718 6.667 6.704 4,208 -0.01(-0.11%)
Mar 27, 2002 6.682 6.711 6.682 6.711 271 +0.04(+0.66%)
Mar 26, 2002 6.645 6.704 6.637 6.667 3,122 +0.00(+0.00%)
Mar 25, 2002 6.777 6.777 6.660 6.667 9,366 -0.15(-2.16%)
Mar 22, 2002 6.741 6.814 6.741 6.814 1,221 +0.07(+1.09%)
Mar 21, 2002 6.777 6.777 6.667 6.741 8,823 -0.07(-1.08%)
Mar 20, 2002 6.814 6.814 6.704 6.814 6,380 -0.07(-1.07%)
Mar 19, 2002 6.910 6.939 6.814 6.888 3,800 -0.07(-1.06%)
Mar 18, 2002 6.851 6.962 6.851 6.962 1,493 +0.15(+2.16%)
Mar 15, 2002 6.925 6.925 6.814 6.814 1,764 -0.18(-2.63%)
Mar 14, 2002 6.947 6.998 6.947 6.998 950 +0.11(+1.60%)
Mar 13, 2002 6.998 6.998 6.851 6.888 8,416 -0.18(-2.60%)
Mar 12, 2002 6.925 7.124 6.925 7.072 31,492 +0.29(+4.35%)
Mar 11, 2002 6.652 6.777 6.652 6.777 5,158 +0.02(+0.33%)
Mar 08, 2002 6.777 6.777 6.755 6.755 1,493 +0.05(+0.77%)
Mar 07, 2002 6.763 6.763 6.674 6.704 2,579 +0.04(+0.55%)
Mar 06, 2002 6.741 6.741 6.593 6.667 10,180 +0.04(+0.56%)
Mar 05, 2002 6.630 6.667 6.579 6.630 4,343 -0.07(-1.10%)
Mar 04, 2002 6.696 6.704 6.630 6.704 5,158 +0.04(+0.55%)
Mar 01, 2002 6.630 6.667 6.556 6.667 6,922 -0.07(-1.09%)
Feb 28, 2002 6.741 6.741 6.741 6.741 542 +0.05(+0.77%)
Feb 27, 2002 6.667 6.755 6.667 6.689 3,393 +0.15(+2.25%)
Feb 26, 2002 6.630 6.630 6.542 6.542 2,171 -0.09(-1.33%)
Feb 25, 2002 6.704 6.704 6.623 6.630 1,628 -0.08(-1.21%)
Feb 22, 2002 6.718 6.718 6.704 6.711 1,357 -0.03(-0.44%)
Feb 21, 2002 6.718 6.814 6.718 6.741 3,257 -0.04(-0.54%)
Feb 20, 2002 6.667 6.777 6.667 6.777 16,696 +0.18(+2.79%)
Feb 19, 2002 6.593 6.615 6.593 6.593 2,443 +0.08(+1.24%)
Feb 18, 2002 6.512 6.512 6.512 6.512 2,986 +0.00(+0.00%)
Feb 15, 2002 6.512 6.512 6.512 6.512 2,986 -0.01(-0.11%)
Feb 14, 2002 6.534 6.534 6.490 6.520 5,294 +0.01(+0.11%)
Feb 13, 2002 6.520 6.520 6.497 6.512 4,208 +0.01(+0.23%)
Feb 12, 2002 6.483 6.497 6.483 6.497 1,085 +0.07(+1.03%)
Feb 11, 2002 6.394 6.431 6.394 6.431 3,393 +0.17(+2.71%)
Feb 08, 2002 6.284 6.284 6.262 6.262 3,529 +0.05(+0.83%)
Feb 07, 2002 6.210 6.232 6.122 6.210 3,122 -0.06(-0.94%)
Feb 06, 2002 6.372 6.372 6.269 6.269 1,628 -0.10(-1.62%)
Feb 05, 2002 6.276 6.372 6.262 6.372 285,064 +0.05(+0.82%)
Feb 04, 2002 6.335 6.387 6.321 6.321 2,036 -0.06(-0.92%)
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.