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 (%)
Nov 30, 2006 18.74 18.95 18.51 18.95 97,193 -0.72(-3.67%)
Nov 29, 2006 19.26 19.74 19.18 19.68 55,383 +0.49(+2.53%)
Nov 28, 2006 20.96 21.01 18.75 19.19 85,790 -1.38(-6.70%)
Nov 27, 2006 20.26 20.64 20.04 20.57 108,460 +0.77(+3.87%)
Nov 24, 2006 19.34 19.81 19.32 19.80 53,483 +1.15(+6.16%)
Nov 22, 2006 18.53 18.71 18.53 18.65 41,945 +0.04(+0.20%)
Nov 21, 2006 18.48 18.62 18.31 18.62 33,121 +0.13(+0.72%)
Nov 20, 2006 18.39 18.53 18.31 18.48 33,664 -0.26(-1.38%)
Nov 17, 2006 18.73 18.77 18.60 18.74 27,556 -0.08(-0.43%)
Nov 16, 2006 18.75 18.85 18.75 18.82 32,171 +0.02(+0.12%)
Nov 15, 2006 18.71 18.87 18.65 18.80 55,519 +0.12(+0.63%)
Nov 14, 2006 18.72 18.74 18.65 18.68 30,678 -0.15(-0.82%)
Nov 13, 2006 18.63 18.85 18.62 18.84 42,080 +0.23(+1.23%)
Nov 10, 2006 18.60 18.70 18.60 18.61 13,574 +0.04(+0.24%)
Nov 09, 2006 18.81 18.81 18.56 18.56 26,334 +0.12(+0.64%)
Nov 08, 2006 18.24 18.45 18.05 18.45 16,560 +0.21(+1.13%)
Nov 07, 2006 18.38 18.45 18.20 18.24 31,357 -0.25(-1.35%)
Nov 06, 2006 18.05 18.56 18.05 18.49 45,610 -0.10(-0.51%)
Nov 03, 2006 18.42 18.76 18.42 18.59 31,764 +0.69(+3.83%)
Nov 02, 2006 17.69 17.97 17.69 17.90 12,352 +0.38(+2.19%)
Nov 01, 2006 17.72 17.89 17.52 17.52 12,488 +0.15(+0.85%)
Oct 31, 2006 17.39 17.45 17.31 17.37 8,280 +0.06(+0.34%)
Oct 30, 2006 17.58 17.61 17.16 17.31 22,805 -0.27(-1.51%)
Oct 27, 2006 17.39 17.75 17.39 17.58 17,103 -0.32(-1.81%)
Oct 26, 2006 17.79 18.09 17.79 17.90 34,886 -0.33(-1.82%)
Oct 25, 2006 17.90 18.34 17.90 18.23 73,573 +1.69(+10.24%)
Oct 24, 2006 16.50 16.68 16.50 16.54 9,637 +0.29(+1.77%)
Oct 23, 2006 16.02 16.25 15.98 16.25 34,071 +0.20(+1.24%)
Oct 20, 2006 15.91 16.10 15.91 16.05 19,683 +0.71(+4.66%)
Oct 19, 2006 15.35 15.47 15.32 15.34 9,502 +0.21(+1.41%)
Oct 18, 2006 14.95 15.15 14.95 15.12 7,058 +0.28(+1.89%)
Oct 17, 2006 14.70 14.84 14.66 14.84 19,547 -0.10(-0.69%)
Oct 16, 2006 14.70 14.95 14.70 14.95 9,773 +0.23(+1.55%)
Oct 13, 2006 14.88 14.90 14.67 14.72 17,918 -0.38(-2.54%)
Oct 12, 2006 14.91 15.12 14.87 15.10 13,845 +0.29(+1.99%)
Oct 11, 2006 14.88 14.90 14.73 14.81 18,325 -0.24(-1.57%)
Oct 10, 2006 14.81 15.04 14.81 15.04 13,710 +0.01(+0.10%)
Oct 09, 2006 15.04 15.13 15.03 15.03 4,343 -0.01(-0.10%)
Oct 06, 2006 15.15 15.15 15.03 15.04 13,710 -0.28(-1.83%)
Oct 05, 2006 15.32 15.38 15.25 15.32 6,380 -0.13(-0.86%)
Oct 04, 2006 15.29 15.46 15.10 15.46 13,438 +0.20(+1.30%)
Oct 03, 2006 15.15 15.51 14.95 15.26 44,524 -0.49(-3.09%)
Oct 02, 2006 15.79 15.81 15.74 15.74 2,307 -0.10(-0.60%)
Sep 29, 2006 15.94 15.98 15.76 15.84 12,081 -0.30(-1.87%)
Sep 28, 2006 15.95 16.14 15.88 16.14 26,606 +0.42(+2.67%)
Sep 27, 2006 15.95 16.00 15.72 15.72 17,375 -0.41(-2.56%)
Sep 26, 2006 16.07 16.13 16.01 16.13 5,972 -0.01(-0.09%)
Sep 25, 2006 16.13 16.21 15.84 16.15 31,900 -0.04(-0.27%)
Sep 22, 2006 16.46 16.46 16.13 16.19 19,683 -0.31(-1.87%)
Sep 21, 2006 16.54 16.76 16.49 16.50 14,796 -0.12(-0.71%)
Sep 20, 2006 16.26 16.73 16.26 16.62 22,126 +0.41(+2.55%)
Sep 19, 2006 16.35 16.35 16.21 16.21 3,665 -0.15(-0.90%)
Sep 18, 2006 16.42 16.54 16.25 16.35 60,135 -0.04(-0.27%)
Sep 15, 2006 16.76 16.79 16.33 16.40 56,741 +0.52(+3.29%)
Sep 14, 2006 15.99 16.02 15.88 15.88 15,339 -0.55(-3.32%)
Sep 13, 2006 16.17 16.49 16.13 16.42 32,307 +0.35(+2.20%)
Sep 12, 2006 15.95 16.07 15.89 16.07 70,858 +0.13(+0.79%)
Sep 11, 2006 15.99 16.06 15.88 15.94 24,705 +0.08(+0.51%)
Sep 08, 2006 15.76 15.93 15.75 15.86 18,597 +0.38(+2.43%)
Sep 07, 2006 15.47 15.65 15.47 15.48 19,004 +0.13(+0.82%)
Sep 06, 2006 15.62 15.62 15.28 15.36 9,230 -0.29(-1.88%)
Sep 05, 2006 15.67 15.67 15.46 15.65 22,397 +0.11(+0.71%)
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.