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 (%)
Nov 30, 2005 11.04 11.07 10.98 11.01 5,158 +0.03(+0.27%)
Nov 29, 2005 11.12 11.12 10.98 10.98 5,701 -0.17(-1.52%)
Nov 28, 2005 11.57 11.57 11.15 11.15 24,298 -0.04(-0.33%)
Nov 25, 2005 11.12 11.19 11.10 11.19 3,936 -0.22(-1.94%)
Nov 23, 2005 11.31 11.42 11.24 11.41 10,995 +0.07(+0.58%)
Nov 22, 2005 11.32 11.34 11.27 11.34 8,008 -0.05(-0.45%)
Nov 21, 2005 11.34 11.42 11.30 11.40 20,090 +0.56(+5.17%)
Nov 18, 2005 10.87 10.90 10.76 10.84 12,217 -0.04(-0.41%)
Nov 17, 2005 10.87 10.98 10.80 10.88 14,660 +0.26(+2.43%)
Nov 16, 2005 10.76 10.76 10.60 10.62 13,303 -0.20(-1.84%)
Nov 15, 2005 10.87 10.94 10.81 10.82 8,008 -0.05(-0.47%)
Nov 14, 2005 10.79 10.95 10.76 10.87 13,167 -0.18(-1.60%)
Nov 11, 2005 10.87 11.12 10.76 11.05 51,447 +0.53(+5.04%)
Nov 10, 2005 10.42 10.52 10.39 10.52 5,972 -0.07(-0.70%)
Nov 09, 2005 10.50 10.62 10.50 10.59 10,588 +0.06(+0.56%)
Nov 08, 2005 10.68 10.75 10.51 10.53 10,180 -0.18(-1.65%)
Nov 07, 2005 10.87 10.88 10.70 10.71 9,909 -0.11(-0.99%)
Nov 04, 2005 10.91 10.94 10.82 10.82 7,194 -0.08(-0.77%)
Nov 03, 2005 10.94 10.94 10.85 10.90 2,579 +0.07(+0.68%)
Nov 02, 2005 10.78 10.86 10.72 10.83 6,651 +0.00(+0.00%)
Nov 01, 2005 10.83 10.83 10.76 10.83 17,918 +0.31(+2.94%)
Oct 31, 2005 10.64 10.68 10.49 10.52 17,239 +0.19(+1.85%)
Oct 28, 2005 10.20 10.35 10.20 10.33 15,610 +0.60(+6.21%)
Oct 27, 2005 9.835 9.835 9.628 9.724 37,737 -0.54(-5.24%)
Oct 26, 2005 10.28 10.28 10.20 10.26 20,361 -0.18(-1.76%)
Oct 25, 2005 10.42 10.50 10.39 10.45 27,284 +0.02(+0.21%)
Oct 24, 2005 10.39 10.49 10.37 10.42 18,868 -0.18(-1.67%)
Oct 21, 2005 10.31 10.66 10.31 10.60 17,782 +0.31(+3.01%)
Oct 20, 2005 10.24 10.31 10.23 10.29 14,660 +0.10(+1.01%)
Oct 19, 2005 10.16 10.20 10.11 10.19 16,832 +0.01(+0.07%)
Oct 18, 2005 10.31 10.35 10.17 10.18 47,103 -0.43(-4.03%)
Oct 17, 2005 10.61 10.67 10.45 10.61 37,465 -0.38(-3.49%)
Oct 14, 2005 11.12 11.12 10.87 10.99 53,076 -0.17(-1.52%)
Oct 13, 2005 11.23 11.23 11.06 11.16 22,805 -0.18(-1.62%)
Oct 12, 2005 11.53 11.53 11.23 11.34 28,642 -0.32(-2.78%)
Oct 11, 2005 11.62 11.74 11.62 11.67 4,208 -0.01(-0.06%)
Oct 10, 2005 11.71 11.74 11.68 11.68 14,117 -0.04(-0.31%)
Oct 07, 2005 11.64 11.75 11.60 11.71 12,352 +0.07(+0.57%)
Oct 06, 2005 11.71 11.71 11.65 11.65 7,058 -0.08(-0.69%)
Oct 05, 2005 11.75 11.82 11.71 11.73 5,294 -0.13(-1.12%)
Oct 04, 2005 11.79 11.97 11.71 11.86 6,244 +0.13(+1.13%)
Oct 03, 2005 11.79 11.82 11.71 11.73 12,217 -0.17(-1.42%)
Sep 30, 2005 11.88 11.91 11.79 11.90 7,194 -0.04(-0.37%)
Sep 29, 2005 11.93 11.97 11.89 11.94 41,537 +0.08(+0.68%)
Sep 28, 2005 11.88 11.89 11.81 11.86 8,144 -0.02(-0.19%)
Sep 27, 2005 11.74 11.93 11.74 11.88 21,040 +0.11(+0.94%)
Sep 26, 2005 11.67 11.79 11.67 11.77 5,701 +0.18(+1.52%)
Sep 23, 2005 11.60 11.65 11.54 11.60 10,452 -0.08(-0.69%)
Sep 22, 2005 11.68 11.79 11.68 11.68 8,144 -0.22(-1.86%)
Sep 21, 2005 11.86 11.93 11.85 11.90 7,194 +0.12(+1.00%)
Sep 20, 2005 11.67 11.78 11.67 11.78 7,601 +0.05(+0.44%)
Sep 19, 2005 11.67 11.73 11.67 11.73 3,257 +0.01(+0.13%)
Sep 16, 2005 11.67 11.74 11.67 11.71 8,280 -0.03(-0.25%)
Sep 15, 2005 11.68 11.78 11.68 11.74 3,257 +0.03(+0.25%)
Sep 14, 2005 11.82 11.90 11.40 11.71 54,976 -0.18(-1.49%)
Sep 13, 2005 11.82 11.93 11.75 11.89 14,253 +0.07(+0.56%)
Sep 12, 2005 11.86 11.93 11.75 11.82 20,497 -0.10(-0.80%)
Sep 09, 2005 12.00 12.00 11.87 11.92 84,569 -0.12(-0.98%)
Sep 08, 2005 12.00 12.07 12.00 12.04 15,474 +0.04(+0.31%)
Sep 07, 2005 11.93 12.16 11.77 12.00 25,927 -0.07(-0.55%)
Sep 06, 2005 11.97 12.16 11.88 12.07 233,481 +0.13(+1.05%)
Sep 02, 2005 11.93 12.07 11.90 11.94 20,633 -0.16(-1.34%)
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.