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, 2003 10.25 10.25 10.02 10.09 101,944 -0.23(-2.21%)
Oct 30, 2003 10.42 10.42 10.28 10.32 100,451 -0.21(-2.03%)
Oct 29, 2003 10.53 10.62 10.35 10.53 108,324 -0.23(-2.12%)
Oct 28, 2003 10.61 10.79 10.61 10.76 189,092 +0.52(+5.03%)
Oct 27, 2003 10.02 10.27 10.02 10.25 121,220 +0.27(+2.66%)
Oct 24, 2003 10.02 10.02 9.798 9.982 72,759 -0.26(-2.52%)
Oct 23, 2003 10.31 10.37 10.20 10.24 163,844 -0.38(-3.61%)
Oct 22, 2003 10.82 10.87 10.53 10.62 101,401 -0.28(-2.57%)
Oct 21, 2003 10.94 10.98 10.87 10.90 140,767 -0.03(-0.27%)
Oct 20, 2003 11.06 11.12 10.69 10.93 222,893 +0.40(+3.78%)
Oct 17, 2003 10.48 10.76 10.17 10.53 657,684 +0.00(+0.00%)
Oct 16, 2003 10.06 10.37 10.04 10.53 81,311 +0.67(+6.80%)
Oct 15, 2003 9.835 9.901 9.746 9.864 19,954 +0.07(+0.68%)
Oct 14, 2003 9.658 9.871 9.658 9.798 32,035 -0.10(-0.97%)
Oct 13, 2003 10.20 9.952 9.864 9.894 36,922 -0.30(-2.96%)
Oct 10, 2003 10.09 10.20 10.02 10.20 33,393 +0.18(+1.76%)
Oct 09, 2003 9.731 10.09 9.731 10.02 74,931 +0.33(+3.42%)
Oct 08, 2003 9.577 9.687 9.577 9.687 8,008 -0.15(-1.50%)
Oct 07, 2003 9.746 9.835 9.746 9.835 16,696 -0.20(-1.98%)
Oct 06, 2003 9.945 10.03 9.945 10.03 11,945 +0.07(+0.74%)
Oct 03, 2003 9.945 9.945 9.510 9.960 38,687 -0.08(-0.81%)
Oct 02, 2003 9.945 10.05 9.945 10.04 87,012 +0.54(+5.66%)
Oct 01, 2003 9.194 9.503 9.186 9.503 30,406 +0.32(+3.53%)
Sep 30, 2003 9.172 9.194 9.061 9.179 19,547 +0.15(+1.63%)
Sep 29, 2003 8.987 9.061 8.987 9.032 7,737 +0.07(+0.82%)
Sep 26, 2003 8.870 8.958 8.803 8.958 30,271 +0.16(+1.84%)
Sep 25, 2003 8.973 8.973 8.678 8.796 24,162 -0.03(-0.33%)
Sep 24, 2003 8.693 8.862 8.693 8.825 133,165 +0.28(+3.28%)
Sep 23, 2003 8.324 8.619 8.479 8.545 24,841 +0.22(+2.65%)
Sep 22, 2003 8.310 8.324 8.199 8.324 70,180 -0.16(-1.91%)
Sep 19, 2003 8.509 8.509 8.509 8.486 29,185 -0.07(-0.78%)
Sep 18, 2003 8.634 8.597 8.472 8.553 166,966 -0.08(-0.94%)
Sep 17, 2003 8.789 8.796 8.582 8.634 158,142 -0.15(-1.76%)
Sep 16, 2003 9.054 9.054 8.752 8.789 53,483 -0.24(-2.69%)
Sep 15, 2003 9.061 9.120 8.958 9.032 15,067 +0.01(+0.08%)
Sep 12, 2003 8.840 9.150 8.840 9.024 18,868 -0.02(-0.24%)
Sep 11, 2003 9.061 9.245 9.046 9.046 25,655 +0.10(+1.07%)
Sep 10, 2003 8.877 9.061 8.774 8.951 82,940 -0.52(-5.45%)
Sep 09, 2003 9.503 9.577 9.444 9.466 28,642 -0.21(-2.21%)
Sep 08, 2003 9.540 9.709 9.429 9.680 32,850 +0.21(+2.26%)
Sep 05, 2003 9.282 9.466 9.223 9.466 19,683 +0.18(+1.98%)
Sep 04, 2003 9.356 9.415 9.223 9.282 34,343 -0.29(-3.08%)
Sep 03, 2003 9.636 9.650 9.393 9.577 39,637 -0.06(-0.61%)
Sep 02, 2003 9.378 9.636 9.378 9.636 21,447 +0.18(+1.95%)
Aug 29, 2003 9.282 9.459 9.282 9.452 21,719 +0.10(+1.02%)
Aug 28, 2003 9.407 9.429 9.164 9.356 22,397 -0.05(-0.55%)
Aug 27, 2003 9.429 9.429 9.289 9.407 18,054 +0.04(+0.39%)
Aug 26, 2003 9.098 9.371 9.083 9.371 43,574 +0.30(+3.33%)
Aug 25, 2003 9.356 9.371 9.002 9.068 38,415 -0.55(-5.67%)
Aug 22, 2003 9.746 9.790 9.356 9.614 66,922 -0.15(-1.51%)
Aug 21, 2003 9.665 9.835 9.665 9.761 75,338 +0.19(+2.00%)
Aug 20, 2003 9.577 9.687 9.415 9.569 82,804 -0.33(-3.35%)
Aug 19, 2003 9.945 10.06 9.798 9.901 210,947 -0.19(-1.90%)
Aug 18, 2003 9.798 10.11 9.731 10.09 202,531 +0.65(+6.86%)
Aug 15, 2003 9.503 9.540 9.371 9.444 45,338 +0.00(+0.00%)
Aug 14, 2003 9.135 9.761 9.135 9.444 288,865 +0.63(+7.10%)
Aug 13, 2003 8.987 8.987 8.398 8.818 140,360 -0.27(-2.92%)
Aug 12, 2003 9.444 9.444 8.951 9.083 127,600 -0.36(-3.82%)
Aug 11, 2003 8.840 9.864 8.840 9.444 725,013 +1.05(+12.46%)
Aug 08, 2003 8.324 8.486 8.324 8.398 159,364 +0.12(+1.42%)
Aug 07, 2003 8.324 8.361 8.251 8.280 6,651 -0.04(-0.53%)
Aug 06, 2003 8.199 8.324 8.199 8.324 8,959 +0.20(+2.45%)
Aug 05, 2003 8.236 8.251 8.126 8.126 150,676 -0.18(-2.22%)
Aug 04, 2003 8.103 8.324 8.103 8.310 29,592 +0.21(+2.55%)
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.