Skip to main content
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 (%)
Jul 31, 2003 7.661 7.978 7.661 7.882 18,325 +0.33(+4.39%)
Jul 30, 2003 7.684 7.698 7.551 7.551 9,502 -0.11(-1.44%)
Jul 29, 2003 7.595 7.661 7.595 7.661 136,966 +0.03(+0.39%)
Jul 28, 2003 7.404 7.676 7.404 7.632 135,337 +0.23(+3.08%)
Jul 25, 2003 7.359 7.404 7.359 7.404 3,529 +0.10(+1.41%)
Jul 24, 2003 7.293 7.330 7.293 7.300 3,529 +0.04(+0.61%)
Jul 23, 2003 7.293 7.293 7.183 7.256 7,737 -0.10(-1.40%)
Jul 22, 2003 7.396 7.404 7.352 7.359 77,510 -0.01(-0.20%)
Jul 21, 2003 7.440 7.455 7.293 7.374 26,741 -0.17(-2.25%)
Jul 18, 2003 7.595 7.602 7.514 7.544 40,180 -0.13(-1.63%)
Jul 17, 2003 7.809 7.824 7.602 7.669 32,714 -0.07(-0.86%)
Jul 16, 2003 7.602 8.103 7.602 7.735 34,071 +0.13(+1.74%)
Jul 15, 2003 7.735 7.882 7.602 7.602 27,284 -0.09(-1.15%)
Jul 14, 2003 7.573 7.728 7.573 7.691 17,239 +0.18(+2.35%)
Jul 11, 2003 7.514 7.573 7.485 7.514 24,569 +0.07(+0.99%)
Jul 10, 2003 7.440 7.661 7.440 7.440 40,859 +0.10(+1.30%)
Jul 09, 2003 7.131 7.463 7.131 7.345 244,205 +0.27(+3.85%)
Jul 08, 2003 7.072 7.072 7.072 7.072 678 -0.06(-0.83%)
Jul 07, 2003 6.851 7.183 6.851 7.131 73,573 +0.30(+4.42%)
Jul 03, 2003 6.822 6.829 6.800 6.829 2,307 -0.07(-0.96%)
Jul 02, 2003 6.741 6.962 6.704 6.895 19,004 +0.15(+2.30%)
Jul 01, 2003 6.645 6.741 6.645 6.741 8,823 +0.02(+0.33%)
Jun 30, 2003 6.741 6.763 6.674 6.718 11,945 -0.24(-3.49%)
Jun 27, 2003 6.763 6.962 6.763 6.962 6,787 +0.18(+2.61%)
Jun 26, 2003 6.777 6.822 6.777 6.785 9,094 -0.29(-4.06%)
Jun 25, 2003 6.917 7.146 6.917 7.072 11,131 +0.22(+3.23%)
Jun 24, 2003 6.814 6.851 6.777 6.851 9,909 -0.28(-3.93%)
Jun 23, 2003 7.124 7.146 7.124 7.131 2,307 +0.06(+0.83%)
Jun 20, 2003 7.109 7.160 7.057 7.072 5,429 +0.01(+0.21%)
Jun 19, 2003 7.035 7.219 7.006 7.057 11,674 +0.06(+0.84%)
Jun 18, 2003 7.146 7.345 6.947 6.998 60,270 -0.04(-0.52%)
Jun 17, 2003 6.851 7.035 6.814 7.035 14,931 +0.22(+3.24%)
Jun 16, 2003 6.792 6.814 6.777 6.814 9,366 +0.03(+0.43%)
Jun 13, 2003 6.792 6.792 6.748 6.785 3,393 +0.04(+0.66%)
Jun 12, 2003 6.777 6.792 6.741 6.741 3,665 +0.00(+0.00%)
Jun 11, 2003 6.711 6.748 6.711 6.741 2,714 +0.02(+0.33%)
Jun 10, 2003 6.748 6.748 6.718 6.718 814 +0.00(+0.00%)
Jun 09, 2003 6.777 6.777 6.718 6.718 4,615 -0.05(-0.76%)
Jun 06, 2003 6.652 6.777 6.652 6.770 6,922 +0.14(+2.11%)
Jun 05, 2003 6.556 6.630 6.556 6.630 409,949 +0.01(+0.22%)
Jun 04, 2003 6.593 6.615 6.593 6.615 8,687 +0.04(+0.67%)
Jun 03, 2003 6.593 6.615 6.571 6.571 12,081 +0.04(+0.56%)
Jun 02, 2003 6.534 6.534 6.534 6.534 135 +0.01(+0.23%)
May 30, 2003 6.475 6.527 6.446 6.520 10,452 +0.04(+0.68%)
May 29, 2003 6.556 6.814 6.475 6.475 4,751 -0.12(-1.79%)
May 28, 2003 6.593 6.593 6.593 6.593 271 +0.04(+0.56%)
May 27, 2003 6.608 6.615 6.556 6.556 25,248 -0.04(-0.67%)
May 23, 2003 6.380 6.615 6.380 6.601 11,402 +0.27(+4.31%)
May 22, 2003 6.306 6.409 6.276 6.328 5,565 +0.03(+0.47%)
May 21, 2003 6.446 6.446 6.262 6.299 5,294 -0.07(-1.16%)
May 20, 2003 6.372 6.461 6.365 6.372 3,257 +0.11(+1.76%)
May 19, 2003 6.195 6.269 6.195 6.262 1,085 +0.00(+0.00%)
May 16, 2003 6.151 6.262 6.114 6.262 6,922 -0.01(-0.23%)
May 15, 2003 6.225 6.276 6.225 6.276 2,714 +0.09(+1.43%)
May 14, 2003 6.225 6.262 6.188 6.188 5,565 -0.07(-1.18%)
May 13, 2003 6.122 6.262 6.122 6.262 6,922 +0.15(+2.41%)
May 12, 2003 6.114 6.144 6.114 6.114 1,493 -0.02(-0.36%)
May 09, 2003 6.137 6.137 6.137 6.137 1,493 -0.05(-0.83%)
May 08, 2003 6.188 6.203 6.114 6.188 5,837 +0.00(+0.00%)
May 07, 2003 6.173 6.188 6.085 6.188 8,280 -0.02(-0.36%)
May 06, 2003 6.195 6.225 6.055 6.210 20,361 -0.29(-4.42%)
May 05, 2003 6.350 6.520 6.350 6.497 12,352 +0.24(+3.76%)
May 02, 2003 6.188 6.291 6.188 6.262 7,058 +0.04(+0.59%)
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.