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 (%)
Dec 31, 2004 15.08 15.27 15.05 15.08 41,809 -0.11(-0.73%)
Dec 30, 2004 15.20 15.28 15.12 15.19 108,052 +0.01(+0.10%)
Dec 29, 2004 14.98 15.28 14.95 15.18 128,143 +1.08(+7.63%)
Dec 28, 2004 13.85 14.10 13.85 14.10 23,348 +0.21(+1.48%)
Dec 27, 2004 13.95 13.99 13.87 13.89 18,189 -0.03(-0.21%)
Dec 23, 2004 14.00 14.00 13.73 13.92 27,827 +0.28(+2.05%)
Dec 22, 2004 13.70 13.70 13.56 13.64 30,814 -0.10(-0.75%)
Dec 21, 2004 13.61 13.75 13.53 13.75 27,556 +0.07(+0.48%)
Dec 20, 2004 13.85 13.85 13.64 13.68 57,148 -0.13(-0.96%)
Dec 17, 2004 13.87 13.92 13.72 13.81 16,832 -0.24(-1.73%)
Dec 16, 2004 14.00 14.06 13.90 14.06 60,677 +0.50(+3.70%)
Dec 15, 2004 13.60 13.64 13.31 13.55 76,424 -0.04(-0.27%)
Dec 14, 2004 13.67 13.67 13.55 13.59 17,239 -0.01(-0.11%)
Dec 13, 2004 13.48 13.69 13.48 13.61 27,827 -0.38(-2.69%)
Dec 10, 2004 14.00 14.13 13.85 13.98 41,537 +0.17(+1.23%)
Dec 09, 2004 13.70 13.84 13.55 13.81 51,311 +0.04(+0.27%)
Dec 08, 2004 14.00 14.31 13.69 13.78 85,926 +0.60(+4.53%)
Dec 07, 2004 13.33 13.38 13.18 13.18 37,194 -0.01(-0.06%)
Dec 06, 2004 13.18 13.27 13.18 13.19 22,126 +0.01(+0.06%)
Dec 03, 2004 13.35 13.35 13.18 13.18 23,891 -0.17(-1.27%)
Dec 02, 2004 13.44 13.44 13.09 13.35 85,655 -0.13(-0.98%)
Dec 01, 2004 13.22 13.48 13.22 13.48 53,619 +0.44(+3.39%)
Nov 30, 2004 13.08 13.11 12.94 13.04 46,696 +0.33(+2.61%)
Nov 29, 2004 12.71 12.89 12.69 12.71 46,017 +0.11(+0.88%)
Nov 26, 2004 12.56 12.78 12.56 12.60 39,637 +0.09(+0.71%)
Nov 24, 2004 12.45 12.55 12.36 12.51 54,840 +0.57(+4.82%)
Nov 23, 2004 11.64 11.96 11.60 11.93 45,746 +0.20(+1.69%)
Nov 22, 2004 11.68 11.75 11.60 11.74 24,434 +0.10(+0.82%)
Nov 19, 2004 11.71 11.71 11.60 11.64 13,167 +0.11(+0.96%)
Nov 18, 2004 11.49 11.57 11.42 11.53 31,492 +0.37(+3.30%)
Nov 17, 2004 10.98 11.18 10.98 11.16 18,325 +0.12(+1.07%)
Nov 16, 2004 11.27 11.27 11.03 11.04 18,461 -0.16(-1.45%)
Nov 15, 2004 11.31 11.31 11.16 11.20 8,823 -0.07(-0.65%)
Nov 12, 2004 11.34 11.34 11.12 11.28 17,239 -0.01(-0.07%)
Nov 11, 2004 11.12 11.34 11.06 11.29 9,637 +0.18(+1.59%)
Nov 10, 2004 11.05 11.13 10.94 11.11 26,606 +0.06(+0.53%)
Nov 09, 2004 10.87 11.09 10.87 11.05 45,881 +0.43(+4.09%)
Nov 08, 2004 10.67 10.67 10.58 10.62 80,361 -0.10(-0.96%)
Nov 05, 2004 10.75 10.76 10.69 10.72 33,800 +0.07(+0.62%)
Nov 04, 2004 10.52 10.65 10.52 10.65 26,198 +0.13(+1.26%)
Nov 03, 2004 10.68 10.68 10.52 10.52 43,574 +0.04(+0.42%)
Nov 02, 2004 10.52 10.61 10.46 10.48 15,339 +0.03(+0.28%)
Nov 01, 2004 10.33 10.53 10.33 10.45 16,017 +0.13(+1.29%)
Oct 29, 2004 10.31 10.42 10.29 10.31 11,266 +0.00(+0.00%)
Oct 28, 2004 10.39 10.46 10.31 10.31 23,483 -0.01(-0.14%)
Oct 27, 2004 10.46 10.48 10.31 10.33 28,777 -0.17(-1.61%)
Oct 26, 2004 10.46 10.50 10.37 10.50 3,665 -0.03(-0.28%)
Oct 25, 2004 10.59 10.59 10.52 10.53 22,126 +0.09(+0.85%)
Oct 22, 2004 10.53 10.56 10.43 10.44 29,456 -0.08(-0.77%)
Oct 21, 2004 10.53 10.53 10.43 10.52 20,497 +0.17(+1.64%)
Oct 20, 2004 10.25 10.46 10.25 10.35 23,076 +0.17(+1.66%)
Oct 19, 2004 10.13 10.24 10.13 10.18 10,045 +0.01(+0.15%)
Oct 18, 2004 10.16 10.17 10.09 10.17 6,108 +0.01(+0.07%)
Oct 15, 2004 10.09 10.25 10.09 10.16 14,117 +0.14(+1.40%)
Oct 14, 2004 10.10 10.13 9.952 10.02 19,547 -0.08(-0.80%)
Oct 13, 2004 10.35 10.35 10.06 10.10 66,650 -0.32(-3.04%)
Oct 12, 2004 10.40 10.42 10.37 10.42 10,452 -0.06(-0.56%)
Oct 11, 2004 10.48 10.60 10.45 10.48 11,266 +0.03(+0.28%)
Oct 08, 2004 10.42 10.46 10.37 10.45 16,289 -0.02(-0.21%)
Oct 07, 2004 10.71 10.71 10.46 10.47 45,474 -0.29(-2.67%)
Oct 06, 2004 10.61 10.78 10.61 10.76 59,727 +0.22(+2.10%)
Oct 05, 2004 10.48 10.53 10.44 10.53 49,275 +0.07(+0.70%)
Oct 04, 2004 10.48 10.51 10.42 10.46 30,678 -0.04(-0.42%)
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.