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 (%)
Mar 30, 2007 23.21 23.50 23.21 23.26 22,533 +0.07(+0.29%)
Mar 29, 2007 23.17 23.39 22.88 23.19 132,351 +0.22(+0.96%)
Mar 28, 2007 23.06 23.06 22.81 22.97 78,596 -0.32(-1.36%)
Mar 27, 2007 23.54 23.57 23.29 23.29 45,610 -0.21(-0.91%)
Mar 26, 2007 23.76 23.76 23.35 23.50 41,809 +0.06(+0.25%)
Mar 23, 2007 23.39 23.66 23.39 23.44 32,714 +0.43(+1.86%)
Mar 22, 2007 23.39 23.39 22.95 23.01 54,976 +0.10(+0.45%)
Mar 21, 2007 22.20 22.97 22.17 22.91 65,972 +0.99(+4.54%)
Mar 20, 2007 21.66 22.11 21.62 21.92 67,736 +0.10(+0.44%)
Mar 19, 2007 21.47 21.83 21.47 21.82 58,506 +0.31(+1.43%)
Mar 16, 2007 21.55 21.62 21.30 21.51 55,655 -0.36(-1.64%)
Mar 15, 2007 21.81 21.88 21.67 21.87 39,501 +0.18(+0.81%)
Mar 14, 2007 21.70 21.77 21.36 21.70 71,809 -0.13(-0.57%)
Mar 13, 2007 22.58 22.65 21.77 21.82 86,876 -0.76(-3.36%)
Mar 12, 2007 22.62 22.84 21.77 22.58 106,831 +0.95(+4.39%)
Mar 09, 2007 21.66 21.73 21.63 21.63 29,728 +0.23(+1.07%)
Mar 08, 2007 21.33 21.66 21.25 21.40 51,447 +0.63(+3.01%)
Mar 07, 2007 20.80 20.92 20.77 20.77 34,071 -0.04(-0.18%)
Mar 06, 2007 20.46 20.90 20.49 20.81 65,293 +0.84(+4.21%)
Mar 05, 2007 20.66 20.77 19.91 19.97 144,568 -1.47(-6.87%)
Mar 02, 2007 22.14 21.92 21.41 21.44 63,392 -0.40(-1.82%)
Mar 01, 2007 21.36 22.20 19.87 21.84 129,568 -0.80(-3.51%)
Feb 28, 2007 22.43 22.91 21.36 22.64 203,481 +1.74(+8.32%)
Feb 27, 2007 21.89 23.57 19.74 20.90 390,402 -3.07(-12.81%)
Feb 26, 2007 24.13 24.35 23.95 23.97 66,243 -0.03(-0.12%)
Feb 23, 2007 24.41 24.46 23.90 24.00 61,492 -0.36(-1.48%)
Feb 22, 2007 24.30 24.78 24.26 24.36 89,184 +0.78(+3.31%)
Feb 21, 2007 23.43 23.79 23.36 23.58 39,230 -0.27(-1.14%)
Feb 20, 2007 23.48 23.91 23.48 23.85 51,175 +0.21(+0.90%)
Feb 16, 2007 23.79 23.79 23.40 23.64 55,383 -0.10(-0.43%)
Feb 15, 2007 23.83 23.94 23.74 23.74 35,836 -0.04(-0.15%)
Feb 14, 2007 23.50 23.93 23.43 23.78 80,361 +0.14(+0.59%)
Feb 13, 2007 23.87 23.89 23.35 23.64 68,354 -0.19(-0.80%)
Feb 12, 2007 24.16 24.16 23.65 23.83 109,953 -0.09(-0.37%)
Feb 09, 2007 24.35 24.46 23.81 23.92 84,433 -0.30(-1.25%)
Feb 08, 2007 24.09 24.31 24.02 24.22 121,898 +0.97(+4.18%)
Feb 07, 2007 23.39 23.70 23.15 23.25 104,659 +0.04(+0.16%)
Feb 06, 2007 22.91 23.26 22.90 23.21 108,731 +0.60(+2.64%)
Feb 05, 2007 22.73 22.80 22.53 22.62 70,315 -0.04(-0.16%)
Feb 02, 2007 22.51 22.81 22.40 22.65 108,595 +1.02(+4.70%)
Feb 01, 2007 21.99 22.06 21.41 21.64 239,861 -0.46(-2.10%)
Jan 31, 2007 21.88 22.15 21.36 22.10 229,951 -0.61(-2.69%)
Jan 30, 2007 22.43 22.71 22.35 22.71 162,758 +0.01(+0.03%)
Jan 29, 2007 22.84 22.98 22.60 22.70 67,193 -0.27(-1.19%)
Jan 26, 2007 23.02 23.02 22.68 22.98 71,673 -0.19(-0.83%)
Jan 25, 2007 23.57 23.65 23.10 23.17 133,980 -0.88(-3.68%)
Jan 24, 2007 23.96 24.23 23.72 24.05 114,704 -0.14(-0.58%)
Jan 23, 2007 23.91 24.27 23.64 24.19 94,749 -0.29(-1.20%)
Jan 22, 2007 24.13 24.49 23.89 24.49 129,636 +0.84(+3.55%)
Jan 19, 2007 23.57 23.91 23.28 23.65 87,826 +0.16(+0.69%)
Jan 18, 2007 24.24 24.24 23.35 23.49 102,487 -0.30(-1.27%)
Jan 17, 2007 23.61 24.01 23.60 23.79 110,224 +0.22(+0.94%)
Jan 16, 2007 23.21 23.75 22.84 23.57 364,067 -0.78(-3.21%)
Jan 12, 2007 24.16 24.74 23.94 24.35 223,979 +0.31(+1.29%)
Jan 11, 2007 23.72 25.01 23.72 24.04 505,106 +0.94(+4.08%)
Jan 10, 2007 23.39 23.39 22.23 23.09 175,110 -0.45(-1.91%)
Jan 09, 2007 24.02 24.02 23.02 23.54 167,645 -1.28(-5.16%)
Jan 08, 2007 23.95 25.04 23.94 24.83 113,482 +0.88(+3.66%)
Jan 05, 2007 24.88 25.03 23.21 23.95 351,172 -1.45(-5.71%)
Jan 04, 2007 25.69 25.72 24.83 25.40 302,846 -0.56(-2.16%)
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.