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, 2003 6.306 6.306 6.151 6.181 5,972 -0.13(-1.99%)
Apr 29, 2003 6.284 6.335 6.262 6.306 8,823 +0.08(+1.30%)
Apr 28, 2003 6.188 6.225 6.166 6.225 10,316 +0.07(+1.20%)
Apr 25, 2003 6.114 6.151 6.078 6.151 3,936 +0.04(+0.60%)
Apr 24, 2003 6.107 6.188 6.041 6.114 6,380 +0.07(+1.22%)
Apr 23, 2003 6.188 6.188 5.967 6.041 14,117 -0.24(-3.76%)
Apr 22, 2003 6.262 6.299 6.262 6.276 8,551 -0.03(-0.47%)
Apr 21, 2003 6.409 6.424 6.262 6.306 17,511 -0.13(-2.06%)
Apr 17, 2003 6.409 6.446 6.409 6.439 2,579 +0.03(+0.46%)
Apr 16, 2003 6.416 6.416 6.409 6.409 814 +0.07(+1.05%)
Apr 15, 2003 6.453 6.453 6.343 6.343 950 -0.11(-1.71%)
Apr 14, 2003 6.394 6.468 6.343 6.453 10,723 -0.03(-0.45%)
Apr 11, 2003 6.468 6.483 6.468 6.483 1,085 +0.00(+0.00%)
Apr 10, 2003 6.335 6.483 6.335 6.483 9,230 +0.13(+2.09%)
Apr 09, 2003 6.409 6.409 6.343 6.350 9,637 -0.13(-1.93%)
Apr 08, 2003 6.335 6.475 6.335 6.475 17,782 +0.14(+2.21%)
Apr 07, 2003 6.387 6.387 6.335 6.335 19,683 -0.04(-0.58%)
Apr 04, 2003 6.409 6.409 6.372 6.372 5,294 -0.10(-1.59%)
Apr 03, 2003 6.439 6.505 6.409 6.475 7,601 +0.04(+0.69%)
Apr 02, 2003 6.490 6.497 6.431 6.431 6,787 -0.10(-1.58%)
Apr 01, 2003 6.556 6.608 6.534 6.534 2,443 -0.10(-1.44%)
Mar 31, 2003 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Mar 28, 2003 6.556 6.630 6.556 6.630 5,565 +0.11(+1.69%)
Mar 27, 2003 6.520 6.520 6.490 6.520 2,443 -0.04(-0.56%)
Mar 26, 2003 6.615 6.615 6.556 6.556 1,357 -0.04(-0.67%)
Mar 25, 2003 6.556 6.615 6.556 6.601 18,597 +0.04(+0.67%)
Mar 24, 2003 6.615 6.615 6.556 6.556 1,357 -0.06(-0.89%)
Mar 21, 2003 6.556 6.615 6.556 6.615 950 +0.13(+2.05%)
Mar 20, 2003 6.520 6.586 6.483 6.483 5,294 -0.04(-0.56%)
Mar 19, 2003 6.579 6.579 6.520 6.520 135,744 -0.07(-1.12%)
Mar 18, 2003 6.601 6.601 6.579 6.593 1,085 +0.06(+0.90%)
Mar 17, 2003 6.520 6.542 6.512 6.534 2,036 +0.05(+0.80%)
Mar 14, 2003 6.520 6.520 6.483 6.483 2,443 -0.07(-1.01%)
Mar 13, 2003 6.439 6.556 6.439 6.549 9,502 +0.04(+0.57%)
Mar 12, 2003 6.483 6.593 6.483 6.512 1,764 +0.11(+1.73%)
Mar 11, 2003 6.483 6.483 6.372 6.402 3,936 -0.12(-1.81%)
Mar 10, 2003 6.556 6.608 6.520 6.520 2,036 -0.01(-0.23%)
Mar 07, 2003 6.490 6.556 6.483 6.534 2,714 +0.04(+0.57%)
Mar 06, 2003 6.483 6.505 6.446 6.497 7,601 -0.06(-0.90%)
Mar 05, 2003 6.667 6.667 6.556 6.556 3,393 -0.13(-1.98%)
Mar 04, 2003 6.689 6.704 6.667 6.689 3,800 -0.01(-0.11%)
Mar 03, 2003 6.696 6.696 6.630 6.696 1,900 +0.09(+1.34%)
Feb 28, 2003 6.630 6.630 6.571 6.608 2,307 -0.03(-0.44%)
Feb 27, 2003 6.630 6.689 6.630 6.637 1,628 -0.02(-0.33%)
Feb 26, 2003 6.637 6.718 6.630 6.660 5,429 -0.05(-0.77%)
Feb 25, 2003 6.711 6.711 6.711 6.711 135 +0.01(+0.22%)
Feb 24, 2003 6.704 6.704 6.696 6.696 1,085 +0.01(+0.11%)
Feb 21, 2003 6.645 6.704 6.645 6.689 2,307 +0.01(+0.11%)
Feb 20, 2003 6.674 6.718 6.674 6.682 1,900 +0.05(+0.78%)
Feb 19, 2003 6.704 6.704 6.579 6.630 7,330 -0.02(-0.33%)
Feb 18, 2003 6.593 6.667 6.593 6.652 1,764 +0.09(+1.35%)
Feb 14, 2003 6.630 6.630 6.542 6.564 1,900 -0.04(-0.56%)
Feb 13, 2003 6.741 6.741 6.601 6.601 7,058 -0.15(-2.29%)
Feb 12, 2003 6.755 6.755 6.755 6.755 2,307 +0.01(+0.11%)
Feb 11, 2003 6.741 6.763 6.704 6.748 3,936 +0.00(+0.00%)
Feb 10, 2003 6.777 6.792 6.667 6.748 7,330 -0.14(-2.03%)
Feb 07, 2003 6.888 6.925 6.888 6.888 6,244 -0.04(-0.53%)
Feb 06, 2003 6.925 6.925 6.844 6.925 12,081 +0.06(+0.86%)
Feb 05, 2003 6.792 6.917 6.792 6.866 7,330 +0.20(+2.98%)
Feb 04, 2003 6.696 6.696 6.667 6.667 3,393 +0.04(+0.67%)
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.