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 (%)
May 31, 2006 13.33 13.51 13.33 13.46 23,483 +0.13(+1.00%)
May 30, 2006 13.92 13.92 13.31 13.33 16,696 -0.62(-4.44%)
May 26, 2006 14.00 14.00 13.78 13.95 16,425 -0.21(-1.46%)
May 25, 2006 13.78 14.26 13.70 14.15 61,492 +0.08(+0.58%)
May 24, 2006 14.04 14.11 13.81 14.07 24,026 +0.01(+0.10%)
May 23, 2006 14.12 14.28 14.06 14.06 19,140 +0.12(+0.85%)
May 22, 2006 14.18 14.18 13.93 13.94 25,927 -0.46(-3.22%)
May 19, 2006 14.28 14.47 14.15 14.40 23,891 +0.27(+1.93%)
May 18, 2006 14.29 14.35 14.06 14.13 25,248 -0.49(-3.38%)
May 17, 2006 14.81 14.94 14.61 14.62 24,841 -0.15(-1.05%)
May 16, 2006 14.73 14.88 14.67 14.78 16,696 -0.29(-1.91%)
May 15, 2006 15.09 15.09 14.85 15.06 33,936 -0.02(-0.15%)
May 12, 2006 15.29 15.29 15.05 15.09 18,461 -0.10(-0.68%)
May 11, 2006 15.47 15.48 15.04 15.19 23,755 -0.35(-2.27%)
May 10, 2006 15.69 15.69 15.47 15.54 20,633 -0.04(-0.24%)
May 09, 2006 15.63 15.68 15.51 15.58 46,696 -0.42(-2.62%)
May 08, 2006 15.91 16.16 15.86 16.00 45,067 +0.55(+3.53%)
May 05, 2006 15.59 15.71 15.40 15.46 24,569 +0.23(+1.50%)
May 04, 2006 15.03 15.41 15.03 15.23 22,669 +0.15(+1.03%)
May 03, 2006 15.18 15.24 14.95 15.07 11,945 +0.54(+3.70%)
May 02, 2006 14.30 14.54 14.25 14.53 25,520 +0.45(+3.19%)
May 01, 2006 14.07 14.30 14.02 14.09 38,958 -0.10(-0.73%)
Apr 28, 2006 14.29 14.29 14.07 14.19 27,963 -0.62(-4.18%)
Apr 27, 2006 14.93 14.98 14.73 14.81 29,999 -0.05(-0.35%)
Apr 26, 2006 14.73 14.96 14.73 14.86 29,185 +0.22(+1.51%)
Apr 25, 2006 14.61 14.70 14.48 14.64 32,443 -0.49(-3.26%)
Apr 24, 2006 15.10 15.36 14.73 15.13 76,017 -0.62(-3.93%)
Apr 21, 2006 15.99 15.99 15.72 15.75 43,845 -0.43(-2.64%)
Apr 20, 2006 16.39 16.46 16.03 16.18 50,089 -0.19(-1.17%)
Apr 19, 2006 16.60 16.60 16.34 16.37 32,443 -0.37(-2.20%)
Apr 18, 2006 16.37 16.74 16.32 16.74 39,094 +1.22(+7.88%)
Apr 17, 2006 15.48 15.67 15.40 15.51 23,483 +0.04(+0.24%)
Apr 13, 2006 15.16 15.48 15.21 15.48 11,538 +0.32(+2.09%)
Apr 12, 2006 14.97 15.20 14.97 15.16 15,746 +0.38(+2.59%)
Apr 11, 2006 14.90 14.98 14.78 14.78 31,900 +0.21(+1.47%)
Apr 10, 2006 14.73 14.73 14.40 14.56 91,899 -0.50(-3.32%)
Apr 07, 2006 15.47 15.47 15.03 15.06 45,203 -0.71(-4.48%)
Apr 06, 2006 16.10 16.12 15.76 15.77 41,673 -0.39(-2.42%)
Apr 05, 2006 15.87 16.21 15.87 16.16 52,126 -0.41(-2.49%)
Apr 04, 2006 16.17 16.58 16.13 16.58 43,845 +0.73(+4.60%)
Apr 03, 2006 15.65 16.04 15.65 15.85 36,108 +0.20(+1.27%)
Mar 31, 2006 15.23 15.65 15.23 15.65 61,899 +0.46(+3.06%)
Mar 30, 2006 15.25 15.50 15.18 15.18 29,999 -0.05(-0.34%)
Mar 29, 2006 15.04 15.37 15.04 15.23 44,524 +0.14(+0.93%)
Mar 28, 2006 15.03 15.14 15.03 15.09 26,063 +0.15(+1.04%)
Mar 27, 2006 14.87 15.06 14.87 14.94 35,293 +0.07(+0.45%)
Mar 24, 2006 14.75 14.87 14.75 14.87 21,040 +0.22(+1.51%)
Mar 23, 2006 14.72 14.73 14.62 14.65 15,339 +0.19(+1.32%)
Mar 22, 2006 14.44 14.51 14.35 14.46 19,140 -0.10(-0.71%)
Mar 21, 2006 14.81 14.81 14.56 14.56 10,316 -0.24(-1.64%)
Mar 20, 2006 14.73 14.87 14.48 14.81 20,497 +0.04(+0.25%)
Mar 17, 2006 14.92 14.93 14.74 14.77 15,067 +0.04(+0.25%)
Mar 16, 2006 14.51 14.81 14.51 14.73 24,841 +0.24(+1.63%)
Mar 15, 2006 14.32 14.50 14.32 14.50 13,438 +0.14(+0.98%)
Mar 14, 2006 14.07 14.37 14.07 14.36 20,225 +0.08(+0.57%)
Mar 13, 2006 14.30 14.37 14.25 14.28 5,565 -0.06(-0.41%)
Mar 10, 2006 14.13 14.34 14.13 14.34 8,687 +0.23(+1.62%)
Mar 09, 2006 14.09 14.21 14.07 14.11 12,895 -0.05(-0.36%)
Mar 08, 2006 14.37 14.37 14.00 14.16 28,913 -0.28(-1.94%)
Mar 07, 2006 14.59 14.59 14.40 14.44 9,094 -0.15(-1.06%)
Mar 06, 2006 14.66 14.76 14.59 14.59 21,176 +0.01(+0.05%)
Mar 03, 2006 14.48 14.59 14.40 14.59 23,212 +0.11(+0.76%)
Mar 02, 2006 14.37 14.53 14.34 14.48 29,999 +0.51(+3.64%)
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.