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, 2007 28.72 29.00 28.23 28.32 108,595 +0.95(+3.47%)
Jul 30, 2007 26.90 27.62 26.76 27.37 90,813 +1.47(+5.69%)
Jul 27, 2007 25.86 26.34 25.42 25.89 139,002 -0.19(-0.73%)
Jul 26, 2007 27.07 27.07 25.19 26.09 199,545 -1.51(-5.47%)
Jul 25, 2007 27.55 27.80 27.01 27.60 98,415 +0.13(+0.48%)
Jul 24, 2007 28.14 28.23 27.23 27.46 104,387 -0.49(-1.74%)
Jul 23, 2007 27.11 28.26 27.11 27.95 159,636 +1.36(+5.10%)
Jul 20, 2007 26.52 27.07 26.49 26.59 92,713 -0.27(-1.01%)
Jul 19, 2007 26.86 26.87 26.61 26.87 45,067 +0.01(+0.06%)
Jul 18, 2007 27.11 27.11 26.59 26.85 56,605 -0.44(-1.62%)
Jul 17, 2007 26.93 27.33 26.93 27.29 94,478 +0.57(+2.12%)
Jul 16, 2007 26.96 26.96 26.52 26.73 120,948 -0.46(-1.68%)
Jul 13, 2007 27.38 27.38 26.89 27.18 93,392 -0.20(-0.73%)
Jul 12, 2007 26.89 27.38 26.25 27.38 503,749 -0.18(-0.67%)
Jul 11, 2007 27.51 27.74 27.01 27.57 90,813 -0.13(-0.48%)
Jul 10, 2007 28.29 28.29 27.57 27.70 113,618 -0.94(-3.29%)
Jul 09, 2007 28.62 29.02 28.56 28.64 106,152 +0.13(+0.44%)
Jul 06, 2007 28.47 28.77 28.36 28.52 123,527 +0.04(+0.13%)
Jul 05, 2007 28.14 28.84 27.88 28.48 261,987 -1.83(-6.05%)
Jul 03, 2007 30.42 30.58 30.26 30.31 43,574 -0.19(-0.63%)
Jul 02, 2007 30.24 30.93 30.22 30.51 200,359 +0.71(+2.37%)
Jun 29, 2007 29.61 30.18 29.47 29.80 84,840 +0.34(+1.15%)
Jun 28, 2007 29.10 29.84 29.10 29.46 145,925 +0.36(+1.24%)
Jun 27, 2007 28.77 29.12 28.44 29.10 152,441 -0.07(-0.25%)
Jun 26, 2007 29.47 29.47 28.86 29.17 118,369 -0.29(-1.00%)
Jun 25, 2007 30.17 30.17 29.19 29.47 60,135 -0.52(-1.72%)
Jun 22, 2007 30.68 30.76 29.53 29.98 43,845 -0.36(-1.19%)
Jun 21, 2007 29.67 30.71 29.11 30.34 86,741 +1.14(+3.91%)
Jun 20, 2007 29.72 30.01 29.17 29.20 50,904 -0.29(-0.97%)
Jun 19, 2007 29.47 29.69 29.25 29.49 36,243 -0.21(-0.72%)
Jun 18, 2007 29.65 30.00 29.49 29.70 50,497 +0.18(+0.62%)
Jun 15, 2007 29.47 29.88 29.22 29.52 76,695 +0.19(+0.65%)
Jun 14, 2007 28.77 29.46 28.74 29.33 61,220 +0.59(+2.05%)
Jun 13, 2007 28.37 28.95 28.37 28.74 49,275 +0.40(+1.40%)
Jun 12, 2007 29.10 29.10 28.33 28.34 64,614 -0.88(-3.00%)
Jun 11, 2007 29.31 29.60 29.02 29.22 47,103 -0.08(-0.28%)
Jun 08, 2007 28.58 29.32 28.36 29.30 119,184 +0.35(+1.22%)
Jun 07, 2007 29.42 29.49 28.91 28.94 132,894 -0.01(-0.05%)
Jun 06, 2007 29.65 29.65 28.75 28.96 89,591 -0.93(-3.11%)
Jun 05, 2007 30.12 30.12 29.50 29.89 55,791 -0.24(-0.81%)
Jun 04, 2007 29.46 30.34 29.95 30.13 107,374 +0.44(+1.49%)
Jun 01, 2007 30.12 30.37 29.40 29.69 142,260 -0.27(-0.91%)
May 31, 2007 30.13 30.31 29.75 29.96 136,423 +1.22(+4.23%)
May 30, 2007 27.88 28.91 27.26 28.75 226,151 -0.07(-0.26%)
May 29, 2007 29.46 29.95 28.71 28.82 113,618 -0.46(-1.56%)
May 25, 2007 28.55 29.28 28.55 29.28 101,944 +0.38(+1.30%)
May 24, 2007 30.31 30.56 28.36 28.90 380,900 -1.41(-4.67%)
May 23, 2007 30.61 30.75 30.20 30.31 53,212 -0.26(-0.84%)
May 22, 2007 30.72 30.93 30.50 30.57 46,967 -0.47(-1.52%)
May 21, 2007 30.94 31.42 30.59 31.04 166,016 +0.77(+2.53%)
May 18, 2007 29.80 30.73 29.84 30.28 182,925 -1.06(-3.39%)
May 17, 2007 30.90 31.66 30.65 31.34 141,038 -0.89(-2.77%)
May 16, 2007 32.26 32.51 32.13 32.23 252,784 +1.68(+5.50%)
May 15, 2007 30.14 31.31 30.12 30.55 180,133 +1.25(+4.27%)
May 14, 2007 29.84 29.85 29.02 29.30 117,147 +0.87(+3.06%)
May 11, 2007 27.04 29.46 27.04 28.43 385,244 +1.68(+6.28%)
May 10, 2007 27.63 27.63 26.75 26.75 59,049 -0.72(-2.63%)
May 09, 2007 27.06 27.52 27.06 27.47 28,234 +0.32(+1.19%)
May 08, 2007 27.18 27.18 26.82 27.15 56,605 -0.31(-1.13%)
May 07, 2007 27.26 27.62 27.26 27.46 74,659 +0.91(+3.44%)
May 04, 2007 26.48 26.74 26.34 26.54 146,243 -0.66(-2.44%)
May 03, 2007 27.38 27.44 26.87 27.21 58,506 -0.62(-2.22%)
May 02, 2007 27.37 27.93 27.37 27.82 56,469 +0.99(+3.71%)
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.