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 (%)
Feb 28, 2006 14.02 13.89 13.67 13.73 24,569 -0.29(-2.05%)
Feb 27, 2006 13.93 14.02 13.73 14.02 25,791 -0.16(-1.14%)
Feb 24, 2006 14.20 14.21 14.11 14.18 20,768 -0.18(-1.28%)
Feb 23, 2006 14.18 14.37 14.18 14.37 20,361 +0.41(+2.90%)
Feb 22, 2006 13.78 14.07 13.78 13.96 47,103 +0.44(+3.27%)
Feb 21, 2006 13.54 13.58 13.37 13.52 39,094 -0.35(-2.55%)
Feb 17, 2006 13.97 14.03 13.87 13.87 20,225 -0.49(-3.44%)
Feb 16, 2006 14.29 14.37 14.25 14.37 21,311 +0.00(+0.00%)
Feb 15, 2006 14.25 14.38 14.23 14.37 6,922 +0.07(+0.52%)
Feb 14, 2006 14.11 14.37 14.07 14.29 25,112 +0.35(+2.48%)
Feb 13, 2006 14.07 14.11 13.91 13.95 12,624 -0.16(-1.15%)
Feb 10, 2006 14.18 14.21 14.00 14.11 12,081 -0.17(-1.19%)
Feb 09, 2006 14.30 14.37 14.19 14.28 27,148 -0.17(-1.17%)
Feb 08, 2006 14.39 14.50 14.25 14.45 29,999 +0.06(+0.41%)
Feb 07, 2006 15.03 15.03 14.39 14.39 98,822 -0.68(-4.50%)
Feb 06, 2006 14.79 15.14 14.79 15.06 67,872 +0.27(+1.79%)
Feb 03, 2006 14.35 14.90 14.31 14.80 150,812 +0.84(+6.02%)
Feb 02, 2006 14.18 14.18 13.94 13.96 51,854 -0.86(-5.82%)
Feb 01, 2006 14.48 14.92 14.48 14.82 63,392 +0.59(+4.14%)
Jan 31, 2006 14.07 14.26 13.95 14.23 42,488 +0.06(+0.42%)
Jan 30, 2006 13.96 14.17 13.96 14.17 19,683 +0.16(+1.16%)
Jan 27, 2006 14.10 14.17 13.98 14.01 23,348 -0.09(-0.63%)
Jan 26, 2006 13.96 14.10 13.93 14.10 15,339 +0.01(+0.11%)
Jan 25, 2006 14.14 14.18 14.07 14.09 24,162 -0.02(-0.16%)
Jan 24, 2006 13.89 14.14 13.89 14.11 30,135 +0.35(+2.57%)
Jan 23, 2006 13.70 13.92 13.64 13.75 21,311 -0.30(-2.15%)
Jan 20, 2006 14.11 14.22 14.05 14.06 25,927 -0.18(-1.24%)
Jan 19, 2006 14.07 14.29 14.07 14.23 35,429 +0.43(+3.15%)
Jan 18, 2006 13.78 14.07 13.72 13.80 27,963 +0.13(+0.97%)
Jan 17, 2006 13.48 13.75 13.44 13.67 43,438 +0.36(+2.71%)
Jan 13, 2006 13.30 13.39 13.15 13.30 27,420 +0.04(+0.33%)
Jan 12, 2006 13.08 13.30 13.08 13.26 38,008 +0.63(+4.96%)
Jan 11, 2006 12.80 12.80 12.49 12.63 52,804 -0.48(-3.65%)
Jan 10, 2006 13.50 13.50 13.08 13.11 43,031 -0.47(-3.47%)
Jan 09, 2006 13.41 13.73 13.38 13.58 107,781 +0.55(+4.18%)
Jan 06, 2006 12.60 13.22 12.58 13.04 77,917 +0.63(+5.11%)
Jan 05, 2006 12.16 12.60 12.16 12.41 48,596 +0.39(+3.25%)
Jan 04, 2006 11.79 12.13 11.75 12.02 63,257 +0.39(+3.36%)
Jan 03, 2006 11.38 11.75 11.38 11.62 40,859 +0.19(+1.67%)
Dec 30, 2005 11.23 11.58 11.11 11.43 36,922 +0.27(+2.44%)
Dec 29, 2005 11.12 11.37 11.12 11.16 37,465 +0.08(+0.73%)
Dec 28, 2005 10.95 11.16 10.91 11.08 19,547 +0.18(+1.62%)
Dec 27, 2005 11.12 11.19 10.72 10.90 67,465 -0.07(-0.60%)
Dec 23, 2005 10.72 11.01 10.72 10.97 54,569 +0.32(+3.04%)
Dec 22, 2005 10.52 10.67 10.49 10.64 38,687 +0.15(+1.40%)
Dec 21, 2005 10.40 10.52 10.40 10.50 9,637 -0.02(-0.21%)
Dec 20, 2005 10.53 10.57 10.48 10.52 25,112 -0.13(-1.24%)
Dec 19, 2005 10.61 10.65 10.57 10.65 8,416 +0.08(+0.77%)
Dec 16, 2005 10.60 10.60 10.53 10.57 11,131 -0.06(-0.55%)
Dec 15, 2005 10.61 10.69 10.56 10.63 10,859 +0.06(+0.56%)
Dec 14, 2005 10.45 10.60 10.45 10.57 7,737 +0.01(+0.14%)
Dec 13, 2005 10.53 10.56 10.37 10.56 17,646 +0.00(+0.00%)
Dec 12, 2005 10.57 10.61 10.52 10.56 4,208 -0.01(-0.14%)
Dec 09, 2005 10.50 10.57 10.48 10.57 10,180 -0.01(-0.07%)
Dec 08, 2005 10.53 10.75 10.45 10.58 27,013 +0.23(+2.21%)
Dec 07, 2005 10.47 10.47 10.30 10.35 31,085 -0.10(-0.99%)
Dec 06, 2005 10.57 10.61 10.45 10.45 14,524 -0.27(-2.47%)
Dec 05, 2005 10.76 10.76 10.62 10.72 11,674 -0.26(-2.35%)
Dec 02, 2005 11.01 11.11 10.98 10.98 19,954 -0.07(-0.67%)
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.