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 (%)
Sep 28, 2007 31.90 32.18 31.37 32.14 118,776 +0.24(+0.76%)
Sep 27, 2007 31.46 32.19 31.38 31.90 81,718 -0.15(-0.46%)
Sep 26, 2007 31.74 32.16 31.52 32.05 114,432 +0.32(+1.00%)
Sep 25, 2007 31.21 31.91 30.94 31.73 91,356 +0.05(+0.16%)
Sep 24, 2007 31.68 32.78 31.40 31.68 169,138 +0.96(+3.12%)
Sep 21, 2007 30.42 31.01 30.36 30.72 84,704 +0.53(+1.76%)
Sep 20, 2007 30.56 30.69 29.98 30.19 63,121 -0.31(-1.01%)
Sep 19, 2007 30.73 31.38 30.20 30.50 162,758 -0.44(-1.43%)
Sep 18, 2007 29.47 30.94 29.28 30.94 146,197 +1.67(+5.71%)
Sep 17, 2007 29.25 29.47 28.57 29.27 55,383 +0.00(+0.00%)
Sep 14, 2007 28.44 29.38 28.44 29.27 55,383 +0.83(+2.93%)
Sep 13, 2007 28.50 28.53 28.00 28.44 37,465 -0.07(-0.23%)
Sep 12, 2007 28.36 28.73 28.30 28.50 33,393 +0.36(+1.28%)
Sep 11, 2007 27.99 28.35 27.70 28.14 50,225 +0.22(+0.79%)
Sep 10, 2007 27.99 28.27 27.48 27.92 61,899 +0.61(+2.24%)
Sep 07, 2007 27.88 27.88 27.07 27.31 46,017 -0.85(-3.03%)
Sep 06, 2007 28.44 28.54 27.93 28.16 48,732 +0.06(+0.21%)
Sep 05, 2007 28.40 28.51 27.81 28.10 66,379 -1.22(-4.15%)
Sep 04, 2007 29.05 29.84 28.86 29.32 81,446 +0.16(+0.56%)
Aug 31, 2007 29.17 29.61 28.80 29.16 57,012 +0.63(+2.19%)
Aug 30, 2007 28.36 29.19 28.15 28.53 45,474 -0.73(-2.49%)
Aug 29, 2007 28.72 29.41 28.43 29.26 62,578 +1.22(+4.33%)
Aug 28, 2007 29.14 29.35 28.00 28.05 138,324 -1.50(-5.06%)
Aug 27, 2007 28.58 29.58 28.58 29.54 149,862 +1.74(+6.25%)
Aug 24, 2007 27.43 28.34 27.35 27.80 43,438 +0.62(+2.28%)
Aug 23, 2007 27.80 27.80 26.95 27.18 58,098 -0.33(-1.20%)
Aug 22, 2007 26.88 27.60 26.84 27.51 43,302 +1.16(+4.38%)
Aug 21, 2007 26.23 26.50 25.80 26.36 46,967 +0.62(+2.41%)
Aug 20, 2007 26.04 26.04 25.14 25.74 47,782 +0.32(+1.28%)
Aug 17, 2007 25.78 25.90 24.60 25.42 141,717 +1.40(+5.83%)
Aug 16, 2007 24.18 24.31 20.37 24.02 463,433 -1.18(-4.68%)
Aug 15, 2007 26.15 26.53 25.19 25.19 72,623 -1.14(-4.34%)
Aug 14, 2007 27.57 27.57 26.22 26.34 31,085 -1.23(-4.46%)
Aug 13, 2007 27.63 27.99 27.57 27.57 83,075 +1.25(+4.76%)
Aug 10, 2007 25.78 26.45 25.56 26.31 149,590 -0.10(-0.39%)
Aug 09, 2007 26.89 26.97 26.21 26.42 130,315 -1.00(-3.65%)
Aug 08, 2007 27.26 27.82 27.08 27.42 86,198 +0.39(+1.44%)
Aug 07, 2007 26.36 27.26 26.36 27.03 86,741 +0.14(+0.52%)
Aug 06, 2007 26.51 26.89 25.86 26.89 128,821 +0.69(+2.64%)
Aug 03, 2007 26.45 27.20 25.99 26.20 89,591 -1.00(-3.68%)
Aug 02, 2007 27.04 27.43 27.00 27.20 31,492 -0.32(-1.15%)
Aug 01, 2007 27.63 27.77 26.26 27.51 195,608 -0.80(-2.84%)
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%)
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.