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, 2005 11.79 11.86 11.75 11.85 23,212 -0.11(-0.92%)
Aug 30, 2005 11.96 12.00 11.93 11.96 52,261 -0.06(-0.49%)
Aug 29, 2005 11.75 12.02 11.75 12.02 14,524 +0.13(+1.05%)
Aug 26, 2005 11.79 11.97 11.79 11.90 11,266 +0.18(+1.57%)
Aug 25, 2005 12.01 12.02 11.58 11.71 41,673 -0.29(-2.39%)
Aug 24, 2005 11.97 12.05 11.88 12.00 10,180 -0.01(-0.06%)
Aug 23, 2005 12.12 12.13 12.01 12.01 12,352 -0.11(-0.91%)
Aug 22, 2005 11.98 12.14 11.98 12.12 26,877 +0.15(+1.23%)
Aug 19, 2005 11.85 11.99 11.75 11.97 31,085 -0.02(-0.18%)
Aug 18, 2005 11.93 12.02 11.90 11.99 15,746 -0.01(-0.12%)
Aug 17, 2005 11.99 12.04 11.88 12.01 32,443 -0.12(-0.97%)
Aug 16, 2005 12.16 12.16 12.01 12.13 37,058 +0.30(+2.56%)
Aug 15, 2005 11.74 11.85 11.71 11.82 27,556 -0.04(-0.31%)
Aug 12, 2005 12.10 12.10 11.82 11.86 51,990 -0.43(-3.48%)
Aug 11, 2005 12.26 12.30 12.16 12.29 38,280 -0.05(-0.42%)
Aug 10, 2005 12.45 12.47 12.24 12.34 40,044 -0.19(-1.53%)
Aug 09, 2005 12.45 12.58 12.45 12.53 36,379 -0.11(-0.87%)
Aug 08, 2005 12.46 12.65 12.45 12.64 9,773 +0.15(+1.24%)
Aug 05, 2005 12.42 12.52 12.42 12.49 3,800 +0.04(+0.30%)
Aug 04, 2005 12.23 12.55 12.23 12.45 64,750 -0.21(-1.69%)
Aug 03, 2005 12.60 12.67 12.55 12.66 18,868 -0.10(-0.81%)
Aug 02, 2005 12.69 12.77 12.63 12.77 9,230 +0.01(+0.06%)
Aug 01, 2005 12.72 12.82 12.63 12.76 11,945 -0.10(-0.75%)
Jul 29, 2005 12.80 12.88 12.63 12.86 12,760 +0.05(+0.40%)
Jul 28, 2005 12.63 12.80 12.49 12.80 30,949 -0.23(-1.75%)
Jul 27, 2005 13.08 13.08 12.97 13.03 2,986 -0.04(-0.34%)
Jul 26, 2005 13.10 13.11 13.00 13.08 17,511 -0.07(-0.50%)
Jul 25, 2005 13.05 13.15 13.03 13.14 11,266 +0.09(+0.68%)
Jul 22, 2005 13.04 13.20 13.04 13.05 14,524 -0.06(-0.45%)
Jul 21, 2005 12.74 13.12 12.74 13.11 29,456 +0.50(+3.97%)
Jul 20, 2005 12.53 12.67 12.53 12.61 16,017 -0.02(-0.17%)
Jul 19, 2005 12.56 12.63 12.54 12.63 6,108 +0.03(+0.23%)
Jul 18, 2005 12.55 12.60 12.55 12.60 2,443 +0.01(+0.06%)
Jul 15, 2005 12.52 12.60 12.52 12.60 5,701 +0.00(+0.00%)
Jul 14, 2005 12.56 12.60 12.53 12.60 8,144 +0.10(+0.77%)
Jul 13, 2005 12.52 12.52 12.45 12.50 13,438 -0.14(-1.11%)
Jul 12, 2005 12.52 12.69 12.52 12.64 14,388 -0.35(-2.67%)
Jul 11, 2005 13.03 13.03 12.82 12.99 5,972 -0.12(-0.90%)
Jul 08, 2005 13.08 13.11 13.01 13.11 4,072 -0.13(-0.95%)
Jul 07, 2005 13.27 13.27 13.15 13.23 6,108 -0.17(-1.26%)
Jul 06, 2005 13.33 13.40 13.27 13.40 6,787 -0.01(-0.06%)
Jul 05, 2005 13.37 13.41 13.27 13.41 7,601 +0.01(+0.06%)
Jul 01, 2005 13.39 13.40 13.39 13.40 814 +0.07(+0.50%)
Jun 30, 2005 13.11 13.47 13.11 13.33 16,696 +0.08(+0.61%)
Jun 29, 2005 13.04 13.40 12.90 13.25 143,889 +0.03(+0.22%)
Jun 28, 2005 13.19 13.25 13.08 13.22 37,194 +0.01(+0.11%)
Jun 27, 2005 13.30 13.30 13.15 13.21 16,153 -0.02(-0.17%)
Jun 24, 2005 13.33 13.36 13.17 13.23 8,687 -0.10(-0.72%)
Jun 23, 2005 13.27 13.40 13.27 13.33 19,411 +0.21(+1.63%)
Jun 22, 2005 13.18 13.19 13.11 13.11 4,886 +0.00(+0.00%)
Jun 21, 2005 13.09 13.17 12.98 13.11 35,022 +0.21(+1.60%)
Jun 20, 2005 12.85 12.91 12.79 12.91 17,103 +0.07(+0.57%)
Jun 17, 2005 12.85 12.88 12.73 12.83 10,995 +0.13(+1.04%)
Jun 16, 2005 12.58 12.70 12.54 12.70 10,995 +0.40(+3.23%)
Jun 15, 2005 12.66 12.66 12.24 12.30 10,995 -0.41(-3.19%)
Jun 14, 2005 12.58 12.71 12.58 12.71 11,674 +0.13(+1.00%)
Jun 13, 2005 12.55 12.59 12.51 12.58 2,850 +0.04(+0.29%)
Jun 10, 2005 12.52 12.55 12.46 12.55 3,122 -0.03(-0.23%)
Jun 09, 2005 12.49 12.58 12.34 12.58 18,597 +0.02(+0.18%)
Jun 08, 2005 12.55 12.67 12.55 12.55 25,927 +0.02(+0.18%)
Jun 07, 2005 12.52 12.59 12.49 12.53 6,651 +0.09(+0.71%)
Jun 06, 2005 12.30 12.44 12.27 12.44 8,551 +0.12(+0.96%)
Jun 03, 2005 12.41 12.43 12.28 12.32 5,158 -0.13(-1.01%)
Jun 02, 2005 12.16 12.51 12.16 12.45 19,004 +0.35(+2.92%)
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.