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 (%)
May 31, 2007 30.13 30.31 29.75 29.96 136,423 +1.22(+4.23%)
May 30, 2007 27.88 28.91 27.26 28.75 226,151 -0.07(-0.26%)
May 29, 2007 29.46 29.95 28.71 28.82 113,618 -0.46(-1.56%)
May 25, 2007 28.55 29.28 28.55 29.28 101,944 +0.38(+1.30%)
May 24, 2007 30.31 30.56 28.36 28.90 380,900 -1.41(-4.67%)
May 23, 2007 30.61 30.75 30.20 30.31 53,212 -0.26(-0.84%)
May 22, 2007 30.72 30.93 30.50 30.57 46,967 -0.47(-1.52%)
May 21, 2007 30.94 31.42 30.59 31.04 166,016 +0.77(+2.53%)
May 18, 2007 29.80 30.73 29.84 30.28 182,925 -1.06(-3.39%)
May 17, 2007 30.90 31.66 30.65 31.34 141,038 -0.89(-2.77%)
May 16, 2007 32.26 32.51 32.13 32.23 252,784 +1.68(+5.50%)
May 15, 2007 30.14 31.31 30.12 30.55 180,133 +1.25(+4.27%)
May 14, 2007 29.84 29.85 29.02 29.30 117,147 +0.87(+3.06%)
May 11, 2007 27.04 29.46 27.04 28.43 385,244 +1.68(+6.28%)
May 10, 2007 27.63 27.63 26.75 26.75 59,049 -0.72(-2.63%)
May 09, 2007 27.06 27.52 27.06 27.47 28,234 +0.32(+1.19%)
May 08, 2007 27.18 27.18 26.82 27.15 56,605 -0.31(-1.13%)
May 07, 2007 27.26 27.62 27.26 27.46 74,659 +0.91(+3.44%)
May 04, 2007 26.48 26.74 26.34 26.54 146,243 -0.66(-2.44%)
May 03, 2007 27.38 27.44 26.87 27.21 58,506 -0.62(-2.22%)
May 02, 2007 27.37 27.93 27.37 27.82 56,469 +0.99(+3.71%)
May 01, 2007 26.56 27.00 26.52 26.83 76,152 -0.13(-0.46%)
Apr 30, 2007 27.55 27.67 26.95 26.95 74,252 -0.66(-2.40%)
Apr 27, 2007 27.74 27.74 27.26 27.62 86,469 -0.09(-0.32%)
Apr 26, 2007 27.77 28.14 27.47 27.71 124,478 +0.46(+1.68%)
Apr 25, 2007 27.00 27.51 26.93 27.25 178,640 +0.52(+1.93%)
Apr 24, 2007 26.67 27.27 26.67 26.73 346,421 +1.20(+4.68%)
Apr 23, 2007 25.38 25.78 25.38 25.54 409,813 +0.84(+3.39%)
Apr 20, 2007 24.47 24.97 24.43 24.70 279,363 -0.10(-0.39%)
Apr 19, 2007 24.61 25.10 23.54 24.80 717,547 -0.36(-1.43%)
Apr 18, 2007 25.27 25.59 25.16 25.16 463,433 -0.43(-1.67%)
Apr 17, 2007 25.49 25.72 25.49 25.58 66,786 +0.40(+1.58%)
Apr 16, 2007 25.04 25.28 24.84 25.19 91,356 +0.75(+3.08%)
Apr 13, 2007 24.75 24.80 24.31 24.44 45,746 -0.18(-0.75%)
Apr 12, 2007 24.20 24.86 24.18 24.62 62,171 +0.31(+1.27%)
Apr 11, 2007 24.91 24.93 24.31 24.31 51,718 -0.49(-1.99%)
Apr 10, 2007 24.31 25.03 24.31 24.80 86,741 +0.87(+3.63%)
Apr 09, 2007 24.21 24.22 23.90 23.93 78,596 +0.27(+1.15%)
Apr 05, 2007 23.67 23.72 23.51 23.66 17,375 +0.01(+0.06%)
Apr 04, 2007 23.72 23.77 23.43 23.65 29,863 +0.02(+0.09%)
Apr 03, 2007 23.46 23.75 23.46 23.63 36,108 +0.11(+0.47%)
Apr 02, 2007 23.43 23.56 23.26 23.51 33,936 +0.26(+1.11%)
Mar 30, 2007 23.21 23.50 23.21 23.26 22,533 +0.07(+0.29%)
Mar 29, 2007 23.17 23.39 22.88 23.19 132,351 +0.22(+0.96%)
Mar 28, 2007 23.06 23.06 22.81 22.97 78,596 -0.32(-1.36%)
Mar 27, 2007 23.54 23.57 23.29 23.29 45,610 -0.21(-0.91%)
Mar 26, 2007 23.76 23.76 23.35 23.50 41,809 +0.06(+0.25%)
Mar 23, 2007 23.39 23.66 23.39 23.44 32,714 +0.43(+1.86%)
Mar 22, 2007 23.39 23.39 22.95 23.01 54,976 +0.10(+0.45%)
Mar 21, 2007 22.20 22.97 22.17 22.91 65,972 +0.99(+4.54%)
Mar 20, 2007 21.66 22.11 21.62 21.92 67,736 +0.10(+0.44%)
Mar 19, 2007 21.47 21.83 21.47 21.82 58,506 +0.31(+1.43%)
Mar 16, 2007 21.55 21.62 21.30 21.51 55,655 -0.36(-1.64%)
Mar 15, 2007 21.81 21.88 21.67 21.87 39,501 +0.18(+0.81%)
Mar 14, 2007 21.70 21.77 21.36 21.70 71,809 -0.13(-0.57%)
Mar 13, 2007 22.58 22.65 21.77 21.82 86,876 -0.76(-3.36%)
Mar 12, 2007 22.62 22.84 21.77 22.58 106,831 +0.95(+4.39%)
Mar 09, 2007 21.66 21.73 21.63 21.63 29,728 +0.23(+1.07%)
Mar 08, 2007 21.33 21.66 21.25 21.40 51,447 +0.63(+3.01%)
Mar 07, 2007 20.80 20.92 20.77 20.77 34,071 -0.04(-0.18%)
Mar 06, 2007 20.46 20.90 20.49 20.81 65,293 +0.84(+4.21%)
Mar 05, 2007 20.66 20.77 19.91 19.97 144,568 -1.47(-6.87%)
Mar 02, 2007 22.14 21.92 21.41 21.44 63,392 -0.40(-1.82%)
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.