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 (%)
Feb 28, 2007 22.43 22.91 21.36 22.64 203,481 +1.74(+8.32%)
Feb 27, 2007 21.89 23.57 19.74 20.90 390,402 -3.07(-12.81%)
Feb 26, 2007 24.13 24.35 23.95 23.97 66,243 -0.03(-0.12%)
Feb 23, 2007 24.41 24.46 23.90 24.00 61,492 -0.36(-1.48%)
Feb 22, 2007 24.30 24.78 24.26 24.36 89,184 +0.78(+3.31%)
Feb 21, 2007 23.43 23.79 23.36 23.58 39,230 -0.27(-1.14%)
Feb 20, 2007 23.48 23.91 23.48 23.85 51,175 +0.21(+0.90%)
Feb 16, 2007 23.79 23.79 23.40 23.64 55,383 -0.10(-0.43%)
Feb 15, 2007 23.83 23.94 23.74 23.74 35,836 -0.04(-0.15%)
Feb 14, 2007 23.50 23.93 23.43 23.78 80,361 +0.14(+0.59%)
Feb 13, 2007 23.87 23.89 23.35 23.64 68,354 -0.19(-0.80%)
Feb 12, 2007 24.16 24.16 23.65 23.83 109,953 -0.09(-0.37%)
Feb 09, 2007 24.35 24.46 23.81 23.92 84,433 -0.30(-1.25%)
Feb 08, 2007 24.09 24.31 24.02 24.22 121,898 +0.97(+4.18%)
Feb 07, 2007 23.39 23.70 23.15 23.25 104,659 +0.04(+0.16%)
Feb 06, 2007 22.91 23.26 22.90 23.21 108,731 +0.60(+2.64%)
Feb 05, 2007 22.73 22.80 22.53 22.62 70,315 -0.04(-0.16%)
Feb 02, 2007 22.51 22.81 22.40 22.65 108,595 +1.02(+4.70%)
Feb 01, 2007 21.99 22.06 21.41 21.64 239,861 -0.46(-2.10%)
Jan 31, 2007 21.88 22.15 21.36 22.10 229,951 -0.61(-2.69%)
Jan 30, 2007 22.43 22.71 22.35 22.71 162,758 +0.01(+0.03%)
Jan 29, 2007 22.84 22.98 22.60 22.70 67,193 -0.27(-1.19%)
Jan 26, 2007 23.02 23.02 22.68 22.98 71,673 -0.19(-0.83%)
Jan 25, 2007 23.57 23.65 23.10 23.17 133,980 -0.88(-3.68%)
Jan 24, 2007 23.96 24.23 23.72 24.05 114,704 -0.14(-0.58%)
Jan 23, 2007 23.91 24.27 23.64 24.19 94,749 -0.29(-1.20%)
Jan 22, 2007 24.13 24.49 23.89 24.49 129,636 +0.84(+3.55%)
Jan 19, 2007 23.57 23.91 23.28 23.65 87,826 +0.16(+0.69%)
Jan 18, 2007 24.24 24.24 23.35 23.49 102,487 -0.30(-1.27%)
Jan 17, 2007 23.61 24.01 23.60 23.79 110,224 +0.22(+0.94%)
Jan 16, 2007 23.21 23.75 22.84 23.57 364,067 -0.78(-3.21%)
Jan 12, 2007 24.16 24.74 23.94 24.35 223,979 +0.31(+1.29%)
Jan 11, 2007 23.72 25.01 23.72 24.04 505,106 +0.94(+4.08%)
Jan 10, 2007 23.39 23.39 22.23 23.09 175,110 -0.45(-1.91%)
Jan 09, 2007 24.02 24.02 23.02 23.54 167,645 -1.28(-5.16%)
Jan 08, 2007 23.95 25.04 23.94 24.83 113,482 +0.88(+3.66%)
Jan 05, 2007 24.88 25.03 23.21 23.95 351,172 -1.45(-5.71%)
Jan 04, 2007 25.69 25.72 24.83 25.40 302,846 -0.56(-2.16%)
Jan 03, 2007 25.78 27.14 25.70 25.96 666,643 +0.99(+3.95%)
Dec 29, 2006 25.45 25.47 24.69 24.97 98,143 -0.47(-1.85%)
Dec 28, 2006 25.25 25.96 24.32 25.44 474,835 +0.24(+0.96%)
Dec 27, 2006 23.65 25.92 23.65 25.20 417,822 +1.83(+7.82%)
Dec 26, 2006 22.83 23.65 22.76 23.37 148,504 +0.75(+3.32%)
Dec 22, 2006 23.13 23.13 22.38 22.62 176,468 -1.24(-5.19%)
Dec 21, 2006 24.27 24.30 23.50 23.86 225,472 +1.04(+4.55%)
Dec 20, 2006 22.58 23.57 22.58 22.82 245,155 +1.28(+5.95%)
Dec 19, 2006 21.47 21.93 21.28 21.54 140,496 +0.35(+1.63%)
Dec 18, 2006 21.22 21.59 21.06 21.19 153,799 +0.71(+3.45%)
Dec 15, 2006 20.63 20.83 19.89 20.49 141,581 -0.84(-3.94%)
Dec 14, 2006 20.55 22.10 20.55 21.33 218,820 +1.61(+8.18%)
Dec 13, 2006 20.07 20.07 19.71 19.71 86,469 -0.22(-1.11%)
Dec 12, 2006 19.30 20.32 19.30 19.93 101,401 +1.05(+5.58%)
Dec 11, 2006 18.67 18.93 18.67 18.88 81,582 +0.21(+1.14%)
Dec 08, 2006 18.67 18.78 18.63 18.67 53,347 +0.14(+0.76%)
Dec 07, 2006 18.42 18.74 18.42 18.53 57,012 -0.34(-1.80%)
Dec 06, 2006 18.82 18.90 18.65 18.87 57,148 -0.06(-0.31%)
Dec 05, 2006 18.52 18.97 18.44 18.93 55,112 +0.29(+1.54%)
Dec 04, 2006 18.72 18.73 18.34 18.64 65,700 -0.15(-0.78%)
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.