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, 2006 15.01 15.01 14.74 14.79 10,316 -0.53(-3.46%)
Jul 28, 2006 14.93 15.35 14.93 15.32 23,348 +0.48(+3.23%)
Jul 27, 2006 14.92 15.05 14.81 14.84 24,841 +0.57(+4.03%)
Jul 26, 2006 14.08 14.31 14.08 14.26 10,452 +0.23(+1.63%)
Jul 25, 2006 13.78 14.03 13.78 14.03 28,777 +0.08(+0.58%)
Jul 24, 2006 13.67 14.01 13.67 13.95 38,415 +0.45(+3.33%)
Jul 21, 2006 13.55 13.55 13.41 13.50 7,330 -0.05(-0.38%)
Jul 20, 2006 13.65 13.70 13.55 13.55 7,058 -0.10(-0.70%)
Jul 19, 2006 13.28 13.66 13.28 13.65 8,008 +0.52(+3.98%)
Jul 18, 2006 13.19 13.25 13.11 13.13 6,515 -0.14(-1.05%)
Jul 17, 2006 13.22 13.50 13.11 13.27 17,646 -0.06(-0.44%)
Jul 14, 2006 13.48 13.50 13.21 13.33 32,714 -0.18(-1.36%)
Jul 13, 2006 13.69 13.74 13.50 13.51 20,904 +0.02(+0.16%)
Jul 12, 2006 13.80 13.86 13.48 13.49 32,035 -0.38(-2.71%)
Jul 11, 2006 13.81 13.94 13.73 13.86 25,927 +0.04(+0.27%)
Jul 10, 2006 13.83 13.94 13.77 13.83 27,284 +0.11(+0.81%)
Jul 07, 2006 13.94 14.00 13.72 13.72 19,275 -0.29(-2.10%)
Jul 06, 2006 13.89 14.03 13.89 14.01 13,574 +0.38(+2.81%)
Jul 05, 2006 13.64 13.78 13.63 13.63 8,551 -0.08(-0.59%)
Jul 03, 2006 13.81 13.81 13.71 13.71 7,058 -0.12(-0.85%)
Jun 30, 2006 13.78 13.92 13.75 13.83 21,311 +0.40(+2.96%)
Jun 29, 2006 13.23 13.53 13.21 13.43 62,442 +0.54(+4.17%)
Jun 28, 2006 12.91 12.94 12.84 12.89 34,071 +0.04(+0.34%)
Jun 27, 2006 12.89 12.99 12.81 12.85 34,207 +0.21(+1.63%)
Jun 26, 2006 12.59 12.74 12.57 12.64 9,502 +0.01(+0.12%)
Jun 23, 2006 12.56 12.67 12.49 12.63 35,293 +0.23(+1.84%)
Jun 22, 2006 12.27 12.41 12.25 12.40 22,397 -0.13(-1.00%)
Jun 21, 2006 12.38 12.60 12.30 12.52 16,968 +0.11(+0.89%)
Jun 20, 2006 12.52 12.52 12.37 12.41 18,325 -0.27(-2.15%)
Jun 19, 2006 13.12 13.12 12.67 12.69 37,737 -0.41(-3.09%)
Jun 16, 2006 13.11 13.26 13.03 13.09 26,741 +0.31(+2.42%)
Jun 15, 2006 12.27 12.79 12.27 12.78 28,234 +0.58(+4.77%)
Jun 14, 2006 11.79 12.20 11.72 12.20 43,438 +1.31(+12.04%)
Jun 13, 2006 11.23 11.32 10.83 10.89 108,595 -0.86(-7.34%)
Jun 12, 2006 12.35 12.35 11.75 11.75 47,239 -0.69(-5.51%)
Jun 09, 2006 12.52 12.61 12.39 12.44 37,737 -0.39(-3.04%)
Jun 08, 2006 13.04 13.04 12.55 12.83 42,623 -0.50(-3.76%)
Jun 07, 2006 13.55 13.62 13.33 13.33 17,375 -0.34(-2.48%)
Jun 06, 2006 13.84 13.89 13.59 13.67 27,420 -0.16(-1.17%)
Jun 05, 2006 13.96 14.17 13.67 13.83 30,949 -0.43(-3.00%)
Jun 02, 2006 14.12 14.37 14.01 14.25 36,379 +0.40(+2.87%)
Jun 01, 2006 13.48 13.86 13.48 13.86 12,352 +0.40(+2.96%)
May 31, 2006 13.33 13.51 13.33 13.46 23,483 +0.13(+1.00%)
May 30, 2006 13.92 13.92 13.31 13.33 16,696 -0.62(-4.44%)
May 26, 2006 14.00 14.00 13.78 13.95 16,425 -0.21(-1.46%)
May 25, 2006 13.78 14.26 13.70 14.15 61,492 +0.08(+0.58%)
May 24, 2006 14.04 14.11 13.81 14.07 24,026 +0.01(+0.10%)
May 23, 2006 14.12 14.28 14.06 14.06 19,140 +0.12(+0.85%)
May 22, 2006 14.18 14.18 13.93 13.94 25,927 -0.46(-3.22%)
May 19, 2006 14.28 14.47 14.15 14.40 23,891 +0.27(+1.93%)
May 18, 2006 14.29 14.35 14.06 14.13 25,248 -0.49(-3.38%)
May 17, 2006 14.81 14.94 14.61 14.62 24,841 -0.15(-1.05%)
May 16, 2006 14.73 14.88 14.67 14.78 16,696 -0.29(-1.91%)
May 15, 2006 15.09 15.09 14.85 15.06 33,936 -0.02(-0.15%)
May 12, 2006 15.29 15.29 15.05 15.09 18,461 -0.10(-0.68%)
May 11, 2006 15.47 15.48 15.04 15.19 23,755 -0.35(-2.27%)
May 10, 2006 15.69 15.69 15.47 15.54 20,633 -0.04(-0.24%)
May 09, 2006 15.63 15.68 15.51 15.58 46,696 -0.42(-2.62%)
May 08, 2006 15.91 16.16 15.86 16.00 45,067 +0.55(+3.53%)
May 05, 2006 15.59 15.71 15.40 15.46 24,569 +0.23(+1.50%)
May 04, 2006 15.03 15.41 15.03 15.23 22,669 +0.15(+1.03%)
May 03, 2006 15.18 15.24 14.95 15.07 11,945 +0.54(+3.70%)
May 02, 2006 14.30 14.54 14.25 14.53 25,520 +0.45(+3.19%)
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.