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 (%)
Aug 29, 2008 16.43 16.79 16.41 16.50 0 +0.11(+0.67%)
Aug 28, 2008 16.13 16.43 15.99 16.39 40,081 +0.40(+2.49%)
Aug 27, 2008 15.42 16.16 15.42 15.99 43,017 +0.60(+3.88%)
Aug 26, 2008 15.19 15.40 15.18 15.40 34,857 +0.48(+3.21%)
Aug 25, 2008 15.18 15.24 14.88 14.92 47,993 +0.30(+2.07%)
Aug 22, 2008 14.66 14.77 14.46 14.62 0 -0.07(-0.45%)
Aug 21, 2008 14.50 14.68 14.29 14.68 102,568 -0.52(-3.44%)
Aug 20, 2008 14.98 15.40 14.98 15.21 62,669 +0.59(+4.03%)
Aug 19, 2008 14.73 14.78 14.38 14.62 47,748 -0.13(-0.85%)
Aug 18, 2008 15.47 15.47 14.73 14.74 74,397 -0.85(-5.43%)
Aug 15, 2008 15.79 15.79 15.54 15.59 0 -0.60(-3.69%)
Aug 14, 2008 15.85 16.23 15.72 16.18 47,691 +0.82(+5.32%)
Aug 13, 2008 15.35 15.45 15.04 15.37 34,532 +0.20(+1.31%)
Aug 12, 2008 15.37 15.50 15.06 15.17 45,961 -0.18(-1.15%)
Aug 11, 2008 15.80 15.80 15.29 15.35 89,267 -0.91(-5.62%)
Aug 08, 2008 15.88 16.39 15.88 16.26 59,950 +0.51(+3.23%)
Aug 07, 2008 16.52 16.52 15.75 15.75 87,035 -1.25(-7.37%)
Aug 06, 2008 16.94 17.02 16.69 17.00 41,764 +0.06(+0.35%)
Aug 05, 2008 16.61 16.94 16.59 16.94 61,947 -0.32(-1.88%)
Aug 04, 2008 17.41 17.41 17.12 17.27 43,313 -0.85(-4.72%)
Aug 01, 2008 18.40 18.41 18.08 18.12 41,438 -0.20(-1.09%)
Jul 31, 2008 18.45 18.87 18.28 18.32 45,414 -0.46(-2.47%)
Jul 30, 2008 18.39 18.79 18.27 18.79 51,113 +0.45(+2.45%)
Jul 29, 2008 18.34 18.38 17.75 18.34 48,740 +0.43(+2.43%)
Jul 28, 2008 17.98 18.22 17.83 17.90 45,327 +0.13(+0.75%)
Jul 25, 2008 17.70 17.89 17.62 17.77 31,031 -0.07(-0.37%)
Jul 24, 2008 18.51 18.51 17.83 17.83 51,788 -0.79(-4.23%)
Jul 23, 2008 18.28 18.70 18.27 18.62 43,925 +0.21(+1.16%)
Jul 22, 2008 17.67 18.41 17.67 18.41 28,847 +0.29(+1.63%)
Jul 21, 2008 18.12 18.39 17.92 18.11 61,320 +0.27(+1.49%)
Jul 18, 2008 18.21 18.21 17.34 17.85 103,320 -0.43(-2.34%)
Jul 17, 2008 18.39 18.51 18.05 18.28 82,292 +0.18(+1.02%)
Jul 16, 2008 17.13 18.09 17.05 18.09 78,991 +1.22(+7.25%)
Jul 15, 2008 17.16 17.20 16.57 16.87 62,082 -0.69(-3.90%)
Jul 14, 2008 17.98 17.98 17.36 17.55 56,646 -0.43(-2.38%)
Jul 11, 2008 17.89 18.11 17.67 17.98 83,065 +0.35(+2.01%)
Jul 10, 2008 17.50 17.69 17.25 17.63 78,786 +0.55(+3.19%)
Jul 09, 2008 17.30 17.65 17.08 17.08 88,288 -0.04(-0.26%)
Jul 08, 2008 16.60 17.18 16.26 17.13 86,187 +0.27(+1.62%)
Jul 07, 2008 16.79 17.09 16.45 16.86 100,420 +0.74(+4.57%)
Jul 04, 2008 15.92 16.27 15.92 16.12 62,784 +0.00(+0.00%)
Jul 03, 2008 15.92 16.27 15.92 16.12 62,784 +0.44(+2.82%)
Jul 02, 2008 16.51 16.53 15.67 15.68 94,258 -0.71(-4.32%)
Jul 01, 2008 16.35 16.51 16.12 16.38 82,018 -0.13(-0.76%)
Jun 30, 2008 16.49 16.85 16.48 16.51 94,067 +0.31(+1.91%)
Jun 27, 2008 16.01 16.60 16.01 16.20 57,574 -0.15(-0.95%)
Jun 26, 2008 16.64 16.76 16.35 16.35 99,385 -0.08(-0.49%)
Jun 25, 2008 15.98 16.61 15.98 16.44 96,719 +0.72(+4.59%)
Jun 24, 2008 15.88 15.99 15.47 15.71 110,987 -0.15(-0.93%)
Jun 23, 2008 15.89 16.05 15.65 15.86 98,235 -0.07(-0.46%)
Jun 20, 2008 16.35 16.35 15.93 15.93 133,192 -0.67(-4.04%)
Jun 19, 2008 16.49 16.61 16.25 16.60 78,552 -0.10(-0.62%)
Jun 18, 2008 16.73 16.94 16.60 16.71 116,452 +0.17(+1.02%)
Jun 17, 2008 16.79 16.88 16.52 16.54 103,832 -0.32(-1.88%)
Jun 16, 2008 16.76 16.96 16.76 16.86 49,810 +0.10(+0.57%)
Jun 13, 2008 16.85 16.87 16.50 16.76 67,610 +0.10(+0.57%)
Jun 12, 2008 16.60 17.04 16.52 16.66 88,680 +0.07(+0.44%)
Jun 11, 2008 16.97 17.02 16.58 16.59 134,945 -0.97(-5.50%)
Jun 10, 2008 17.44 17.72 17.32 17.55 90,488 -0.34(-1.89%)
Jun 09, 2008 18.27 18.32 17.81 17.89 102,077 -0.15(-0.86%)
Jun 06, 2008 18.62 18.97 18.05 18.05 99,814 -0.64(-3.45%)
Jun 05, 2008 18.37 18.73 18.31 18.69 71,974 +0.40(+2.19%)
Jun 04, 2008 18.39 18.53 18.28 18.29 57,110 -0.23(-1.23%)
Jun 03, 2008 18.80 18.80 18.31 18.52 70,147 -0.40(-2.10%)
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.