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 (%)
Aug 31, 2007 29.17 29.61 28.80 29.16 57,012 +0.63(+2.19%)
Aug 30, 2007 28.36 29.19 28.15 28.53 45,474 -0.73(-2.49%)
Aug 29, 2007 28.72 29.41 28.43 29.26 62,578 +1.22(+4.33%)
Aug 28, 2007 29.14 29.35 28.00 28.05 138,324 -1.50(-5.06%)
Aug 27, 2007 28.58 29.58 28.58 29.54 149,862 +1.74(+6.25%)
Aug 24, 2007 27.43 28.34 27.35 27.80 43,438 +0.62(+2.28%)
Aug 23, 2007 27.80 27.80 26.95 27.18 58,098 -0.33(-1.20%)
Aug 22, 2007 26.88 27.60 26.84 27.51 43,302 +1.16(+4.38%)
Aug 21, 2007 26.23 26.50 25.80 26.36 46,967 +0.62(+2.41%)
Aug 20, 2007 26.04 26.04 25.14 25.74 47,782 +0.32(+1.28%)
Aug 17, 2007 25.78 25.90 24.60 25.42 141,717 +1.40(+5.83%)
Aug 16, 2007 24.18 24.31 20.37 24.02 463,433 -1.18(-4.68%)
Aug 15, 2007 26.15 26.53 25.19 25.19 72,623 -1.14(-4.34%)
Aug 14, 2007 27.57 27.57 26.22 26.34 31,085 -1.23(-4.46%)
Aug 13, 2007 27.63 27.99 27.57 27.57 83,075 +1.25(+4.76%)
Aug 10, 2007 25.78 26.45 25.56 26.31 149,590 -0.10(-0.39%)
Aug 09, 2007 26.89 26.97 26.21 26.42 130,315 -1.00(-3.65%)
Aug 08, 2007 27.26 27.82 27.08 27.42 86,198 +0.39(+1.44%)
Aug 07, 2007 26.36 27.26 26.36 27.03 86,741 +0.14(+0.52%)
Aug 06, 2007 26.51 26.89 25.86 26.89 128,821 +0.69(+2.64%)
Aug 03, 2007 26.45 27.20 25.99 26.20 89,591 -1.00(-3.68%)
Aug 02, 2007 27.04 27.43 27.00 27.20 31,492 -0.32(-1.15%)
Aug 01, 2007 27.63 27.77 26.26 27.51 195,608 -0.80(-2.84%)
Jul 31, 2007 28.72 29.00 28.23 28.32 108,595 +0.95(+3.47%)
Jul 30, 2007 26.90 27.62 26.76 27.37 90,813 +1.47(+5.69%)
Jul 27, 2007 25.86 26.34 25.42 25.89 139,002 -0.19(-0.73%)
Jul 26, 2007 27.07 27.07 25.19 26.09 199,545 -1.51(-5.47%)
Jul 25, 2007 27.55 27.80 27.01 27.60 98,415 +0.13(+0.48%)
Jul 24, 2007 28.14 28.23 27.23 27.46 104,387 -0.49(-1.74%)
Jul 23, 2007 27.11 28.26 27.11 27.95 159,636 +1.36(+5.10%)
Jul 20, 2007 26.52 27.07 26.49 26.59 92,713 -0.27(-1.01%)
Jul 19, 2007 26.86 26.87 26.61 26.87 45,067 +0.01(+0.06%)
Jul 18, 2007 27.11 27.11 26.59 26.85 56,605 -0.44(-1.62%)
Jul 17, 2007 26.93 27.33 26.93 27.29 94,478 +0.57(+2.12%)
Jul 16, 2007 26.96 26.96 26.52 26.73 120,948 -0.46(-1.68%)
Jul 13, 2007 27.38 27.38 26.89 27.18 93,392 -0.20(-0.73%)
Jul 12, 2007 26.89 27.38 26.25 27.38 503,749 -0.18(-0.67%)
Jul 11, 2007 27.51 27.74 27.01 27.57 90,813 -0.13(-0.48%)
Jul 10, 2007 28.29 28.29 27.57 27.70 113,618 -0.94(-3.29%)
Jul 09, 2007 28.62 29.02 28.56 28.64 106,152 +0.13(+0.44%)
Jul 06, 2007 28.47 28.77 28.36 28.52 123,527 +0.04(+0.13%)
Jul 05, 2007 28.14 28.84 27.88 28.48 261,987 -1.83(-6.05%)
Jul 03, 2007 30.42 30.58 30.26 30.31 43,574 -0.19(-0.63%)
Jul 02, 2007 30.24 30.93 30.22 30.51 200,359 +0.71(+2.37%)
Jun 29, 2007 29.61 30.18 29.47 29.80 84,840 +0.34(+1.15%)
Jun 28, 2007 29.10 29.84 29.10 29.46 145,925 +0.36(+1.24%)
Jun 27, 2007 28.77 29.12 28.44 29.10 152,441 -0.07(-0.25%)
Jun 26, 2007 29.47 29.47 28.86 29.17 118,369 -0.29(-1.00%)
Jun 25, 2007 30.17 30.17 29.19 29.47 60,135 -0.52(-1.72%)
Jun 22, 2007 30.68 30.76 29.53 29.98 43,845 -0.36(-1.19%)
Jun 21, 2007 29.67 30.71 29.11 30.34 86,741 +1.14(+3.91%)
Jun 20, 2007 29.72 30.01 29.17 29.20 50,904 -0.29(-0.97%)
Jun 19, 2007 29.47 29.69 29.25 29.49 36,243 -0.21(-0.72%)
Jun 18, 2007 29.65 30.00 29.49 29.70 50,497 +0.18(+0.62%)
Jun 15, 2007 29.47 29.88 29.22 29.52 76,695 +0.19(+0.65%)
Jun 14, 2007 28.77 29.46 28.74 29.33 61,220 +0.59(+2.05%)
Jun 13, 2007 28.37 28.95 28.37 28.74 49,275 +0.40(+1.40%)
Jun 12, 2007 29.10 29.10 28.33 28.34 64,614 -0.88(-3.00%)
Jun 11, 2007 29.31 29.60 29.02 29.22 47,103 -0.08(-0.28%)
Jun 08, 2007 28.58 29.32 28.36 29.30 119,184 +0.35(+1.22%)
Jun 07, 2007 29.42 29.49 28.91 28.94 132,894 -0.01(-0.05%)
Jun 06, 2007 29.65 29.65 28.75 28.96 89,591 -0.93(-3.11%)
Jun 05, 2007 30.12 30.12 29.50 29.89 55,791 -0.24(-0.81%)
Jun 04, 2007 29.46 30.34 29.95 30.13 107,374 +0.44(+1.49%)
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.