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 (%)
Jan 31, 2003 6.593 6.593 6.593 6.593 271 -0.01(-0.22%)
Jan 30, 2003 6.630 6.689 6.608 6.608 5,837 -0.08(-1.21%)
Jan 29, 2003 6.608 6.704 6.608 6.689 6,244 +0.09(+1.34%)
Jan 28, 2003 6.534 6.630 6.534 6.601 3,665 +0.10(+1.59%)
Jan 27, 2003 6.593 6.593 6.490 6.497 3,257 -0.10(-1.45%)
Jan 24, 2003 6.674 6.704 6.593 6.593 1,900 -0.15(-2.19%)
Jan 23, 2003 6.748 6.748 6.704 6.741 3,665 -0.01(-0.22%)
Jan 22, 2003 6.755 6.763 6.741 6.755 3,936 -0.02(-0.33%)
Jan 21, 2003 6.726 6.888 6.726 6.777 14,796 +0.12(+1.77%)
Jan 17, 2003 6.726 6.726 6.645 6.660 20,225 -0.07(-0.99%)
Jan 16, 2003 6.711 6.733 6.711 6.726 5,022 -0.01(-0.22%)
Jan 15, 2003 6.704 6.741 6.704 6.741 1,628 -0.04(-0.54%)
Jan 14, 2003 6.689 6.777 6.689 6.777 11,402 +0.15(+2.22%)
Jan 13, 2003 6.667 6.711 6.623 6.630 14,117 -0.18(-2.70%)
Jan 10, 2003 6.741 6.888 6.741 6.814 7,330 +0.10(+1.54%)
Jan 09, 2003 6.660 6.711 6.645 6.711 22,397 +0.12(+1.79%)
Jan 08, 2003 6.520 6.593 6.520 6.593 1,764 -0.12(-1.76%)
Jan 07, 2003 6.483 6.763 6.483 6.711 31,221 -0.02(-0.33%)
Jan 06, 2003 6.556 6.770 6.556 6.733 14,796 +0.22(+3.39%)
Jan 03, 2003 6.461 6.512 6.461 6.512 2,307 +0.10(+1.61%)
Jan 02, 2003 6.358 6.409 6.358 6.409 4,343 +0.00(+0.00%)
Dec 31, 2002 6.372 6.424 6.372 6.409 2,036 +0.00(+0.00%)
Dec 30, 2002 6.483 6.483 6.409 6.409 4,343 -0.08(-1.25%)
Dec 27, 2002 6.483 6.490 6.483 6.490 1,493 +0.02(+0.34%)
Dec 26, 2002 6.365 6.468 6.365 6.468 814 +0.16(+2.57%)
Dec 24, 2002 6.335 6.335 6.306 6.306 86,333 -0.07(-1.04%)
Dec 23, 2002 6.372 6.372 6.372 6.372 0 +0.00(+0.00%)
Dec 20, 2002 6.416 6.416 6.358 6.372 3,529 -0.04(-0.57%)
Dec 19, 2002 6.409 6.409 6.409 6.409 950 +0.04(+0.58%)
Dec 18, 2002 6.335 6.372 6.335 6.372 1,221 +0.00(+0.00%)
Dec 17, 2002 6.372 6.372 6.372 6.372 814 +0.05(+0.82%)
Dec 16, 2002 6.321 6.321 6.321 6.321 271 -0.01(-0.12%)
Dec 13, 2002 6.380 6.380 6.328 6.328 3,665 -0.07(-1.15%)
Dec 12, 2002 6.394 6.402 6.394 6.402 678 +0.04(+0.70%)
Dec 11, 2002 6.335 6.358 6.321 6.358 814 +0.00(+0.00%)
Dec 10, 2002 6.335 6.358 6.335 6.358 1,493 +0.00(+0.00%)
Dec 09, 2002 6.276 6.358 6.276 6.358 1,221 +0.01(+0.23%)
Dec 06, 2002 6.343 6.343 6.343 6.343 0 +0.00(+0.00%)
Dec 05, 2002 6.394 6.394 6.306 6.343 8,280 -0.04(-0.69%)
Dec 04, 2002 6.409 6.556 6.387 6.387 8,687 -0.02(-0.34%)
Dec 03, 2002 6.446 6.446 6.394 6.409 3,665 +0.00(+0.00%)
Dec 02, 2002 6.409 6.446 6.409 6.409 950 +0.01(+0.23%)
Nov 29, 2002 6.372 6.402 6.372 6.394 678 +0.06(+0.93%)
Nov 27, 2002 6.335 6.365 6.335 6.335 2,307 +0.00(+0.00%)
Nov 26, 2002 6.335 6.372 6.335 6.335 3,665 +0.00(+0.00%)
Nov 25, 2002 6.262 6.335 6.218 6.335 8,416 +0.13(+2.14%)
Nov 22, 2002 6.335 6.335 6.114 6.203 5,294 -0.11(-1.75%)
Nov 21, 2002 6.225 6.321 6.225 6.313 4,072 -0.06(-0.92%)
Nov 20, 2002 6.269 6.372 6.269 6.372 3,800 +0.13(+2.00%)
Nov 19, 2002 6.262 6.262 6.188 6.247 2,850 -0.05(-0.82%)
Nov 18, 2002 6.350 6.350 6.299 6.299 2,307 -0.04(-0.58%)
Nov 15, 2002 6.335 6.335 6.299 6.335 1,357 +0.07(+1.18%)
Nov 14, 2002 6.262 6.262 6.262 6.262 1,764 -0.04(-0.58%)
Nov 13, 2002 6.262 6.299 6.254 6.299 2,443 -0.07(-1.16%)
Nov 12, 2002 6.299 6.372 6.299 6.372 2,850 +0.00(+0.00%)
Nov 11, 2002 6.372 6.372 6.372 6.372 1,493 +0.05(+0.82%)
Nov 08, 2002 6.299 6.335 6.276 6.321 3,529 +0.04(+0.70%)
Nov 07, 2002 6.350 6.350 6.276 6.276 2,036 -0.10(-1.50%)
Nov 06, 2002 6.299 6.372 6.299 6.372 2,986 +0.04(+0.58%)
Nov 05, 2002 6.372 6.372 6.335 6.335 1,493 -0.08(-1.26%)
Nov 04, 2002 6.372 6.416 6.372 6.416 2,579 +0.01(+0.11%)
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.