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, 2002 6.358 6.358 6.358 6.358 271 -0.01(-0.12%)
Oct 30, 2002 6.409 6.409 6.358 6.365 2,714 -0.10(-1.59%)
Oct 29, 2002 6.468 6.542 6.409 6.468 5,837 -0.07(-1.13%)
Oct 28, 2002 6.534 6.667 6.534 6.542 5,158 +0.01(+0.23%)
Oct 25, 2002 6.461 6.527 6.461 6.527 1,628 +0.13(+2.07%)
Oct 24, 2002 6.416 6.416 6.394 6.394 2,171 -0.02(-0.34%)
Oct 23, 2002 6.520 6.520 6.409 6.416 2,850 -0.14(-2.13%)
Oct 22, 2002 6.615 6.645 6.556 6.556 4,479 +0.10(+1.60%)
Oct 21, 2002 6.446 6.453 6.431 6.453 1,493 +0.04(+0.69%)
Oct 18, 2002 6.409 6.409 6.409 6.409 135 -0.01(-0.11%)
Oct 17, 2002 6.483 6.520 6.416 6.416 4,751 +0.02(+0.35%)
Oct 16, 2002 6.380 6.409 6.335 6.394 2,307 +0.01(+0.23%)
Oct 15, 2002 6.262 6.409 6.262 6.380 2,714 +0.30(+4.97%)
Oct 14, 2002 6.114 6.114 6.078 6.078 950 -0.04(-0.60%)
Oct 11, 2002 6.004 6.114 6.004 6.114 312,213 +0.18(+3.11%)
Oct 10, 2002 5.820 5.930 5.820 5.930 8,144 -0.04(-0.62%)
Oct 09, 2002 6.078 6.078 5.930 5.967 27,148 -0.15(-2.53%)
Oct 08, 2002 6.210 6.210 6.122 6.122 5,022 -0.09(-1.42%)
Oct 07, 2002 6.262 6.262 6.210 6.210 1,764 -0.10(-1.52%)
Oct 04, 2002 6.372 6.372 6.299 6.306 4,886 -0.13(-1.95%)
Oct 03, 2002 6.446 6.446 6.431 6.431 950 +0.02(+0.34%)
Oct 02, 2002 6.431 6.446 6.409 6.409 393,660 -0.09(-1.36%)
Oct 01, 2002 6.468 6.497 6.409 6.497 1,493 +0.03(+0.46%)
Sep 30, 2002 6.453 6.505 6.380 6.468 7,737 -0.05(-0.79%)
Sep 27, 2002 6.520 6.520 6.520 6.520 135 +0.00(+0.00%)
Sep 26, 2002 6.394 6.520 6.394 6.520 4,343 +0.08(+1.26%)
Sep 25, 2002 6.534 6.534 6.439 6.439 4,886 -0.08(-1.24%)
Sep 24, 2002 6.483 6.556 6.483 6.520 1,628 +0.00(+0.00%)
Sep 23, 2002 6.630 6.630 6.520 6.520 13,574 -0.07(-1.01%)
Sep 20, 2002 6.593 6.593 6.505 6.586 407,234 -0.02(-0.33%)
Sep 19, 2002 6.571 6.630 6.571 6.608 1,221 -0.01(-0.11%)
Sep 18, 2002 6.593 6.667 6.593 6.615 5,837 -0.08(-1.21%)
Sep 17, 2002 6.718 6.718 6.689 6.696 1,221 -0.04(-0.66%)
Sep 16, 2002 6.741 6.741 6.741 6.741 0 +0.00(+0.00%)
Sep 13, 2002 6.741 6.741 6.741 6.741 135 +0.04(+0.66%)
Sep 12, 2002 6.704 6.704 6.689 6.696 2,850 -0.04(-0.66%)
Sep 11, 2002 6.741 6.741 6.741 6.741 2,443 -0.04(-0.65%)
Sep 10, 2002 6.704 6.800 6.704 6.785 2,171 +0.12(+1.77%)
Sep 09, 2002 6.579 6.667 6.579 6.667 5,158 +0.03(+0.44%)
Sep 06, 2002 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 05, 2002 6.667 6.667 6.593 6.637 4,615 -0.07(-1.10%)
Sep 04, 2002 6.674 6.748 6.674 6.711 7,330 +0.08(+1.22%)
Sep 03, 2002 6.814 6.814 6.630 6.630 9,502 -0.18(-2.70%)
Aug 30, 2002 6.755 6.814 6.704 6.814 4,615 +0.10(+1.43%)
Aug 29, 2002 6.718 6.718 6.718 6.718 542 +0.00(+0.00%)
Aug 28, 2002 6.777 6.785 6.718 6.718 1,900 -0.08(-1.19%)
Aug 27, 2002 6.777 6.814 6.741 6.800 4,072 +0.06(+0.87%)
Aug 26, 2002 6.711 6.741 6.711 6.741 678 +0.07(+1.10%)
Aug 23, 2002 6.667 6.667 6.667 6.667 1,221 -0.04(-0.55%)
Aug 22, 2002 6.777 6.777 6.593 6.704 11,674 -0.07(-0.98%)
Aug 21, 2002 6.763 6.770 6.763 6.770 407 +0.04(+0.66%)
Aug 20, 2002 6.741 6.748 6.726 6.726 814 +0.01(+0.22%)
Aug 16, 2002 6.704 6.711 6.704 6.711 1,493 -0.16(-2.36%)
Aug 15, 2002 6.777 6.873 6.777 6.873 6,515 +0.02(+0.32%)
Aug 14, 2002 6.777 6.851 6.741 6.851 1,900 +0.04(+0.54%)
Aug 13, 2002 6.660 6.851 6.660 6.814 6,108 +0.18(+2.78%)
Aug 12, 2002 6.593 6.660 6.556 6.630 10,045 -0.07(-1.10%)
Aug 07, 2002 6.704 6.704 6.704 6.704 16,153 +0.07(+1.11%)
Aug 06, 2002 6.615 6.630 6.615 6.630 11,674 -0.03(-0.44%)
Aug 05, 2002 6.667 6.682 6.630 6.660 10,723 -0.10(-1.52%)
Aug 02, 2002 6.520 6.851 6.520 6.763 26,334 -0.05(-0.76%)
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.