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 (%)
Dec 31, 2003 10.50 10.79 10.50 10.70 49,954 +0.27(+2.61%)
Dec 30, 2003 10.67 10.67 10.28 10.42 98,279 -0.23(-2.14%)
Dec 29, 2003 10.75 10.90 10.61 10.65 150,269 -0.10(-0.89%)
Dec 26, 2003 10.93 10.93 10.72 10.75 16,560 -0.11(-1.02%)
Dec 24, 2003 10.64 10.95 10.58 10.86 79,275 +0.29(+2.72%)
Dec 23, 2003 10.59 10.65 10.59 10.57 52,533 -0.09(-0.83%)
Dec 22, 2003 10.50 10.68 10.47 10.66 57,012 +0.28(+2.70%)
Dec 19, 2003 10.53 10.59 10.32 10.38 46,967 -0.03(-0.28%)
Dec 18, 2003 10.34 10.49 10.34 10.41 42,488 +0.15(+1.44%)
Dec 17, 2003 10.31 10.31 10.14 10.26 53,483 -0.05(-0.50%)
Dec 16, 2003 10.17 10.35 10.14 10.31 52,533 +0.11(+1.08%)
Dec 15, 2003 10.63 10.65 10.20 10.20 80,225 -0.48(-4.48%)
Dec 12, 2003 10.65 10.82 10.51 10.68 124,885 -0.08(-0.75%)
Dec 11, 2003 10.39 10.77 10.39 10.76 94,071 +0.55(+5.33%)
Dec 10, 2003 10.20 10.38 10.13 10.22 73,166 -0.03(-0.29%)
Dec 09, 2003 10.56 10.56 10.24 10.25 114,432 -0.38(-3.54%)
Dec 08, 2003 10.39 10.76 10.39 10.62 76,424 +0.36(+3.52%)
Dec 05, 2003 10.13 10.45 10.13 10.26 48,189 +0.10(+0.94%)
Dec 04, 2003 10.13 10.29 10.11 10.17 51,175 +0.01(+0.14%)
Dec 03, 2003 10.31 10.45 10.13 10.15 100,994 -0.02(-0.22%)
Dec 02, 2003 10.16 10.34 10.16 10.17 86,062 -0.21(-2.06%)
Dec 01, 2003 10.17 10.50 10.09 10.39 131,536 +0.51(+5.15%)
Nov 28, 2003 9.835 9.982 9.835 9.879 24,977 +0.29(+3.00%)
Nov 26, 2003 9.871 9.871 9.592 9.592 45,474 +0.00(+0.00%)
Nov 25, 2003 9.466 9.724 9.444 9.592 47,239 +0.09(+0.93%)
Nov 24, 2003 9.422 9.503 9.238 9.503 59,863 +0.01(+0.16%)
Nov 21, 2003 9.488 9.562 9.466 9.488 33,664 -0.01(-0.08%)
Nov 20, 2003 9.510 9.510 9.319 9.496 58,098 -0.10(-1.07%)
Nov 19, 2003 9.761 9.820 9.510 9.599 117,962 -0.35(-3.48%)
Nov 18, 2003 10.06 10.06 9.945 9.945 38,551 +0.01(+0.07%)
Nov 17, 2003 10.02 10.02 9.908 9.938 59,456 -0.04(-0.37%)
Nov 14, 2003 10.20 10.20 9.975 9.975 82,397 -0.12(-1.17%)
Nov 13, 2003 10.04 10.17 10.02 10.09 119,048 +0.20(+2.01%)
Nov 12, 2003 9.503 9.945 9.503 9.894 123,120 +0.22(+2.28%)
Nov 11, 2003 9.835 9.835 9.437 9.673 155,563 -0.33(-3.31%)
Nov 10, 2003 10.27 10.27 9.982 10.00 71,809 -0.20(-1.95%)
Nov 07, 2003 10.15 10.34 10.15 10.20 82,532 +0.15(+1.47%)
Nov 06, 2003 10.02 10.09 9.982 10.06 84,297 -0.04(-0.37%)
Nov 05, 2003 9.945 10.16 10.02 10.09 95,700 +0.15(+1.48%)
Nov 04, 2003 9.945 10.01 9.886 9.945 109,546 +0.04(+0.45%)
Nov 03, 2003 9.798 9.938 9.798 9.901 151,946 -0.19(-1.90%)
Oct 31, 2003 10.25 10.25 10.02 10.09 101,944 -0.23(-2.21%)
Oct 30, 2003 10.42 10.42 10.28 10.32 100,451 -0.21(-2.03%)
Oct 29, 2003 10.53 10.62 10.35 10.53 108,324 -0.23(-2.12%)
Oct 28, 2003 10.61 10.79 10.61 10.76 189,092 +0.52(+5.03%)
Oct 27, 2003 10.02 10.27 10.02 10.25 121,220 +0.27(+2.66%)
Oct 24, 2003 10.02 10.02 9.798 9.982 72,759 -0.26(-2.52%)
Oct 23, 2003 10.31 10.37 10.20 10.24 163,844 -0.38(-3.61%)
Oct 22, 2003 10.82 10.87 10.53 10.62 101,401 -0.28(-2.57%)
Oct 21, 2003 10.94 10.98 10.87 10.90 140,767 -0.03(-0.27%)
Oct 20, 2003 11.06 11.12 10.69 10.93 222,893 +0.40(+3.78%)
Oct 17, 2003 10.48 10.76 10.17 10.53 657,684 +0.00(+0.00%)
Oct 16, 2003 10.06 10.37 10.04 10.53 81,311 +0.67(+6.80%)
Oct 15, 2003 9.835 9.901 9.746 9.864 19,954 +0.07(+0.68%)
Oct 14, 2003 9.658 9.871 9.658 9.798 32,035 -0.10(-0.97%)
Oct 13, 2003 10.20 9.952 9.864 9.894 36,922 -0.30(-2.96%)
Oct 10, 2003 10.09 10.20 10.02 10.20 33,393 +0.18(+1.76%)
Oct 09, 2003 9.731 10.09 9.731 10.02 74,931 +0.33(+3.42%)
Oct 08, 2003 9.577 9.687 9.577 9.687 8,008 -0.15(-1.50%)
Oct 07, 2003 9.746 9.835 9.746 9.835 16,696 -0.20(-1.98%)
Oct 06, 2003 9.945 10.03 9.945 10.03 11,945 +0.07(+0.74%)
Oct 03, 2003 9.945 9.945 9.510 9.960 38,687 -0.08(-0.81%)
Oct 02, 2003 9.945 10.05 9.945 10.04 87,012 +0.54(+5.66%)
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.