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 (%)
Aug 31, 2004 10.02 10.06 9.982 10.04 25,384 +0.15(+1.49%)
Aug 30, 2004 9.960 9.982 9.879 9.894 6,787 -0.03(-0.30%)
Aug 27, 2004 9.945 9.945 9.908 9.923 11,945 +0.05(+0.52%)
Aug 26, 2004 10.00 10.00 9.864 9.871 6,922 -0.18(-1.83%)
Aug 25, 2004 9.871 10.06 9.864 10.06 35,700 +0.13(+1.26%)
Aug 24, 2004 9.982 10.03 9.894 9.930 23,891 +0.18(+1.89%)
Aug 23, 2004 9.857 9.857 9.650 9.746 21,990 -0.20(-2.00%)
Aug 20, 2004 9.945 9.945 9.871 9.945 11,674 -0.04(-0.37%)
Aug 19, 2004 10.01 10.01 9.945 9.982 3,936 -0.04(-0.37%)
Aug 18, 2004 9.982 10.02 9.901 10.02 33,800 +0.07(+0.74%)
Aug 17, 2004 10.10 10.10 9.923 9.945 17,239 -0.22(-2.17%)
Aug 16, 2004 10.20 10.28 10.10 10.17 14,388 -0.12(-1.15%)
Aug 13, 2004 10.31 10.31 10.13 10.28 11,945 -0.07(-0.64%)
Aug 12, 2004 10.39 10.40 10.09 10.35 22,533 -0.09(-0.85%)
Aug 11, 2004 10.59 10.59 10.28 10.44 13,574 -0.39(-3.61%)
Aug 10, 2004 10.74 10.83 10.73 10.83 28,506 +0.15(+1.38%)
Aug 09, 2004 10.68 10.71 10.59 10.68 31,628 +0.18(+1.68%)
Aug 06, 2004 10.69 10.69 10.49 10.51 14,117 -0.21(-1.99%)
Aug 05, 2004 10.87 10.87 10.64 10.72 15,474 +0.01(+0.07%)
Aug 04, 2004 10.76 10.76 10.63 10.71 16,696 +0.10(+0.90%)
Aug 03, 2004 10.61 10.72 10.56 10.62 17,782 +0.05(+0.49%)
Aug 02, 2004 10.50 10.60 10.47 10.56 17,511 -0.04(-0.35%)
Jul 30, 2004 10.62 10.64 10.59 10.60 8,823 +0.05(+0.49%)
Jul 29, 2004 10.46 10.64 10.46 10.55 82,397 +0.04(+0.35%)
Jul 28, 2004 10.50 10.51 10.42 10.51 26,198 +0.16(+1.57%)
Jul 27, 2004 10.19 10.39 10.19 10.35 30,406 +0.52(+5.24%)
Jul 26, 2004 9.945 9.982 9.798 9.835 57,555 -0.05(-0.52%)
Jul 23, 2004 10.00 10.00 9.871 9.886 12,624 -0.21(-2.04%)
Jul 22, 2004 10.31 10.31 10.06 10.09 38,958 -0.25(-2.42%)
Jul 21, 2004 10.39 10.53 10.33 10.34 15,203 -0.08(-0.78%)
Jul 20, 2004 10.51 10.51 10.39 10.42 13,031 -0.07(-0.63%)
Jul 19, 2004 10.35 10.55 10.31 10.49 29,185 +0.21(+2.08%)
Jul 16, 2004 10.30 10.30 10.20 10.28 28,099 +0.04(+0.43%)
Jul 15, 2004 10.31 10.31 10.21 10.23 21,854 +0.08(+0.80%)
Jul 14, 2004 10.14 10.22 10.11 10.15 20,768 +0.07(+0.73%)
Jul 13, 2004 10.11 10.17 10.02 10.08 15,882 -0.04(-0.44%)
Jul 12, 2004 10.09 10.20 10.06 10.12 20,768 -0.07(-0.65%)
Jul 09, 2004 10.20 10.20 10.14 10.19 7,873 -0.03(-0.29%)
Jul 08, 2004 10.42 10.42 10.21 10.22 22,262 -0.28(-2.67%)
Jul 07, 2004 10.53 10.53 10.42 10.50 23,076 +0.05(+0.49%)
Jul 06, 2004 10.57 10.57 10.42 10.45 14,524 +0.10(+0.93%)
Jul 02, 2004 10.42 10.47 10.33 10.35 11,131 -0.12(-1.13%)
Jul 01, 2004 10.55 10.56 10.45 10.47 5,837 -0.01(-0.07%)
Jun 30, 2004 10.44 10.53 10.39 10.48 26,741 +0.13(+1.21%)
Jun 29, 2004 10.31 10.36 10.25 10.35 32,714 +0.07(+0.72%)
Jun 28, 2004 10.31 10.45 10.28 10.28 22,397 +0.05(+0.50%)
Jun 25, 2004 10.17 10.26 10.09 10.23 27,963 +0.03(+0.29%)
Jun 24, 2004 10.13 10.24 10.10 10.20 14,931 +0.08(+0.80%)
Jun 23, 2004 9.923 10.11 9.879 10.11 21,854 +0.18(+1.86%)
Jun 22, 2004 9.835 9.930 9.798 9.930 11,266 +0.02(+0.22%)
Jun 21, 2004 9.908 9.997 9.849 9.908 15,474 +0.04(+0.37%)
Jun 18, 2004 9.967 10.01 9.798 9.871 16,425 -0.10(-0.96%)
Jun 17, 2004 10.02 10.02 9.864 9.967 9,366 +0.02(+0.22%)
Jun 16, 2004 10.09 10.09 9.923 9.945 16,153 +0.15(+1.50%)
Jun 15, 2004 9.761 9.842 9.724 9.798 20,497 +0.23(+2.39%)
Jun 14, 2004 9.761 9.761 9.547 9.569 16,425 -0.55(-5.46%)
Jun 10, 2004 10.17 10.20 10.06 10.12 15,339 -0.01(-0.07%)
Jun 09, 2004 10.24 10.24 10.08 10.13 17,511 +0.15(+1.48%)
Jun 08, 2004 9.908 9.982 9.687 9.982 42,352 -0.21(-2.10%)
Jun 07, 2004 9.945 10.20 9.908 10.20 27,556 +0.41(+4.14%)
Jun 04, 2004 9.650 9.879 9.621 9.790 9,230 +0.21(+2.23%)
Jun 03, 2004 9.761 9.798 9.577 9.577 30,406 -0.34(-3.42%)
Jun 02, 2004 9.945 9.945 9.798 9.916 15,882 +0.19(+1.97%)
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.