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, 2006 15.05 15.20 15.05 15.12 4,072 +0.01(+0.10%)
Aug 30, 2006 15.00 15.10 15.00 15.10 4,208 +0.04(+0.24%)
Aug 29, 2006 15.03 15.10 14.92 15.06 7,737 +0.02(+0.15%)
Aug 28, 2006 15.10 15.15 15.04 15.04 7,737 -0.02(-0.15%)
Aug 25, 2006 14.73 15.07 14.73 15.06 22,397 +0.39(+2.66%)
Aug 24, 2006 14.65 14.72 14.61 14.67 28,777 +0.09(+0.61%)
Aug 23, 2006 14.82 14.82 14.59 14.59 22,126 -0.52(-3.41%)
Aug 22, 2006 14.87 15.16 14.85 15.10 31,628 +0.24(+1.59%)
Aug 21, 2006 14.91 14.94 14.77 14.87 29,185 -0.04(-0.30%)
Aug 18, 2006 14.95 14.95 14.74 14.91 8,416 +0.04(+0.25%)
Aug 17, 2006 14.90 14.92 14.84 14.87 3,665 -0.07(-0.44%)
Aug 16, 2006 14.95 15.00 14.84 14.94 9,773 +0.00(+0.02%)
Aug 15, 2006 14.56 14.95 14.56 14.94 18,461 +0.42(+2.92%)
Aug 14, 2006 14.46 14.68 14.46 14.51 14,796 +0.13(+0.87%)
Aug 11, 2006 14.57 14.57 14.35 14.39 8,823 -0.18(-1.26%)
Aug 10, 2006 14.51 14.57 14.30 14.57 52,397 -0.02(-0.15%)
Aug 09, 2006 14.64 14.87 14.57 14.59 17,239 +0.13(+0.87%)
Aug 08, 2006 14.73 14.73 14.45 14.47 35,022 -0.30(-2.04%)
Aug 07, 2006 14.88 14.88 14.70 14.77 10,316 -0.15(-0.99%)
Aug 04, 2006 15.04 15.11 14.90 14.92 10,045 -0.13(-0.83%)
Aug 03, 2006 14.73 15.05 14.71 15.04 15,067 +0.29(+2.00%)
Aug 02, 2006 14.55 14.77 14.55 14.75 17,511 +0.37(+2.56%)
Aug 01, 2006 14.70 14.70 14.30 14.38 13,845 -0.41(-2.74%)
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%)
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.