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 29, 2003 9.282 9.459 9.282 9.452 21,719 +0.10(+1.02%)
Aug 28, 2003 9.407 9.429 9.164 9.356 22,397 -0.05(-0.55%)
Aug 27, 2003 9.429 9.429 9.289 9.407 18,054 +0.04(+0.39%)
Aug 26, 2003 9.098 9.371 9.083 9.371 43,574 +0.30(+3.33%)
Aug 25, 2003 9.356 9.371 9.002 9.068 38,415 -0.55(-5.67%)
Aug 22, 2003 9.746 9.790 9.356 9.614 66,922 -0.15(-1.51%)
Aug 21, 2003 9.665 9.835 9.665 9.761 75,338 +0.19(+2.00%)
Aug 20, 2003 9.577 9.687 9.415 9.569 82,804 -0.33(-3.35%)
Aug 19, 2003 9.945 10.06 9.798 9.901 210,947 -0.19(-1.90%)
Aug 18, 2003 9.798 10.11 9.731 10.09 202,531 +0.65(+6.86%)
Aug 15, 2003 9.503 9.540 9.371 9.444 45,338 +0.00(+0.00%)
Aug 14, 2003 9.135 9.761 9.135 9.444 288,865 +0.63(+7.10%)
Aug 13, 2003 8.987 8.987 8.398 8.818 140,360 -0.27(-2.92%)
Aug 12, 2003 9.444 9.444 8.951 9.083 127,600 -0.36(-3.82%)
Aug 11, 2003 8.840 9.864 8.840 9.444 725,013 +1.05(+12.46%)
Aug 08, 2003 8.324 8.486 8.324 8.398 159,364 +0.12(+1.42%)
Aug 07, 2003 8.324 8.361 8.251 8.280 6,651 -0.04(-0.53%)
Aug 06, 2003 8.199 8.324 8.199 8.324 8,959 +0.20(+2.45%)
Aug 05, 2003 8.236 8.251 8.126 8.126 150,676 -0.18(-2.22%)
Aug 04, 2003 8.103 8.324 8.103 8.310 29,592 +0.21(+2.55%)
Aug 01, 2003 7.941 8.103 7.919 8.103 10,316 +0.22(+2.80%)
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%)
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.