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 (%)
Jul 31, 2002 6.976 6.976 6.925 6.925 10,452 -0.15(-2.08%)
Jul 30, 2002 6.888 7.183 6.888 7.072 18,189 +0.33(+4.92%)
Jul 29, 2002 6.276 6.851 6.276 6.741 39,230 +0.63(+10.24%)
Jul 26, 2002 6.262 6.262 6.078 6.114 5,701 -0.11(-1.78%)
Jul 25, 2002 6.203 6.232 6.203 6.225 2,986 +0.00(+0.00%)
Jul 24, 2002 6.188 6.225 6.151 6.225 2,850 -0.07(-1.05%)
Jul 23, 2002 6.372 6.372 6.269 6.291 10,995 -0.12(-1.84%)
Jul 22, 2002 6.372 6.446 6.335 6.409 12,352 -0.11(-1.69%)
Jul 19, 2002 6.630 6.630 6.520 6.520 5,294 -0.14(-2.10%)
Jul 17, 2002 6.652 6.660 6.645 6.660 1,493 -0.12(-1.74%)
Jul 12, 2002 6.777 6.777 6.777 6.777 1,900 -0.04(-0.54%)
Jul 11, 2002 6.763 6.851 6.763 6.814 5,022 +0.11(+1.65%)
Jul 10, 2002 6.777 6.777 6.704 6.704 2,443 -0.06(-0.87%)
Jul 09, 2002 6.800 6.800 6.763 6.763 9,637 -0.04(-0.54%)
Jul 08, 2002 6.888 6.888 6.800 6.800 678 -0.09(-1.28%)
Jul 05, 2002 6.822 6.888 6.822 6.888 950 +0.07(+0.97%)
Jul 04, 2002 6.814 6.822 6.792 6.822 4,615 +0.00(+0.00%)
Jul 03, 2002 6.814 6.822 6.792 6.822 4,615 +0.06(+0.87%)
Jul 02, 2002 6.785 6.807 6.748 6.763 16,560 +0.01(+0.22%)
Jul 01, 2002 6.777 6.777 6.748 6.748 7,330 +0.01(+0.11%)
Jun 28, 2002 6.777 6.777 6.741 6.741 69,501 +0.04(+0.55%)
Jun 27, 2002 6.630 6.704 6.630 6.704 1,357 +0.13(+2.02%)
Jun 26, 2002 6.630 6.630 6.571 6.571 2,850 -0.13(-1.98%)
Jun 25, 2002 6.726 6.726 6.667 6.704 16,832 +0.09(+1.34%)
Jun 21, 2002 6.630 6.652 6.630 6.615 8,823 +0.08(+1.24%)
Jun 20, 2002 6.571 6.571 6.483 6.534 2,443 -0.07(-1.00%)
Jun 19, 2002 6.608 6.608 6.601 6.601 1,764 -0.08(-1.21%)
Jun 18, 2002 6.674 6.741 6.645 6.682 6,651 +0.05(+0.78%)
Jun 17, 2002 6.652 6.660 6.630 6.630 15,610 -0.05(-0.77%)
Jun 14, 2002 6.763 6.763 6.674 6.682 6,244 -0.13(-1.95%)
Jun 12, 2002 6.858 6.858 6.755 6.814 1,493 -0.07(-1.07%)
Jun 11, 2002 6.829 6.888 6.814 6.888 3,122 +0.01(+0.21%)
Jun 10, 2002 6.851 6.873 6.851 6.873 1,493 -0.05(-0.74%)
Jun 07, 2002 6.844 6.925 6.844 6.925 1,628 +0.01(+0.21%)
Jun 06, 2002 6.814 6.910 6.814 6.910 5,294 +0.13(+1.96%)
Jun 05, 2002 6.814 6.814 6.741 6.777 18,597 -0.04(-0.54%)
May 31, 2002 6.858 6.888 6.814 6.814 2,714 -0.32(-4.54%)
May 28, 2002 7.183 7.183 7.131 7.138 3,936 -0.15(-2.12%)
May 27, 2002 7.256 7.293 7.219 7.293 3,122 +0.00(+0.00%)
May 24, 2002 7.256 7.293 7.219 7.293 3,122 +0.10(+1.43%)
May 23, 2002 7.183 7.256 7.183 7.190 4,343 -0.03(-0.41%)
May 22, 2002 7.146 7.242 7.109 7.219 10,045 -0.29(-3.92%)
May 21, 2002 7.507 7.514 7.477 7.514 10,316 +0.01(+0.10%)
May 20, 2002 7.485 7.507 7.485 7.507 1,764 +0.03(+0.39%)
May 17, 2002 7.477 7.477 7.477 7.477 271 +0.00(+0.00%)
May 16, 2002 7.404 7.477 7.404 7.477 2,850 +0.04(+0.49%)
May 15, 2002 7.381 7.440 7.381 7.440 814 +0.00(+0.00%)
May 14, 2002 7.463 7.463 7.367 7.440 1,357 +0.00(+0.00%)
May 13, 2002 7.440 7.440 7.440 7.440 542 -0.10(-1.37%)
May 10, 2002 7.551 7.551 7.536 7.544 13,303 +0.03(+0.39%)
May 09, 2002 7.404 7.514 7.404 7.514 8,959 +0.15(+2.00%)
May 08, 2002 7.404 7.514 7.367 7.367 12,895 -0.07(-0.99%)
May 07, 2002 7.544 7.551 7.440 7.440 2,307 -0.10(-1.37%)
May 06, 2002 7.219 7.588 7.219 7.544 16,968 +0.25(+3.43%)
May 03, 2002 7.352 7.367 7.271 7.293 6,922 -0.06(-0.80%)
May 02, 2002 7.109 7.352 7.109 7.352 20,361 +0.35(+5.05%)
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.