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 30, 2002 6.453 6.505 6.380 6.468 7,737 -0.05(-0.79%)
Sep 27, 2002 6.520 6.520 6.520 6.520 135 +0.00(+0.00%)
Sep 26, 2002 6.394 6.520 6.394 6.520 4,343 +0.08(+1.26%)
Sep 25, 2002 6.534 6.534 6.439 6.439 4,886 -0.08(-1.24%)
Sep 24, 2002 6.483 6.556 6.483 6.520 1,628 +0.00(+0.00%)
Sep 23, 2002 6.630 6.630 6.520 6.520 13,574 -0.07(-1.01%)
Sep 20, 2002 6.593 6.593 6.505 6.586 407,234 -0.02(-0.33%)
Sep 19, 2002 6.571 6.630 6.571 6.608 1,221 -0.01(-0.11%)
Sep 18, 2002 6.593 6.667 6.593 6.615 5,837 -0.08(-1.21%)
Sep 17, 2002 6.718 6.718 6.689 6.696 1,221 -0.04(-0.66%)
Sep 16, 2002 6.741 6.741 6.741 6.741 0 +0.00(+0.00%)
Sep 13, 2002 6.741 6.741 6.741 6.741 135 +0.04(+0.66%)
Sep 12, 2002 6.704 6.704 6.689 6.696 2,850 -0.04(-0.66%)
Sep 11, 2002 6.741 6.741 6.741 6.741 2,443 -0.04(-0.65%)
Sep 10, 2002 6.704 6.800 6.704 6.785 2,171 +0.12(+1.77%)
Sep 09, 2002 6.579 6.667 6.579 6.667 5,158 +0.03(+0.44%)
Sep 06, 2002 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 05, 2002 6.667 6.667 6.593 6.637 4,615 -0.07(-1.10%)
Sep 04, 2002 6.674 6.748 6.674 6.711 7,330 +0.08(+1.22%)
Sep 03, 2002 6.814 6.814 6.630 6.630 9,502 -0.18(-2.70%)
Aug 30, 2002 6.755 6.814 6.704 6.814 4,615 +0.10(+1.43%)
Aug 29, 2002 6.718 6.718 6.718 6.718 542 +0.00(+0.00%)
Aug 28, 2002 6.777 6.785 6.718 6.718 1,900 -0.08(-1.19%)
Aug 27, 2002 6.777 6.814 6.741 6.800 4,072 +0.06(+0.87%)
Aug 26, 2002 6.711 6.741 6.711 6.741 678 +0.07(+1.10%)
Aug 23, 2002 6.667 6.667 6.667 6.667 1,221 -0.04(-0.55%)
Aug 22, 2002 6.777 6.777 6.593 6.704 11,674 -0.07(-0.98%)
Aug 21, 2002 6.763 6.770 6.763 6.770 407 +0.04(+0.66%)
Aug 20, 2002 6.741 6.748 6.726 6.726 814 +0.01(+0.22%)
Aug 16, 2002 6.704 6.711 6.704 6.711 1,493 -0.16(-2.36%)
Aug 15, 2002 6.777 6.873 6.777 6.873 6,515 +0.02(+0.32%)
Aug 14, 2002 6.777 6.851 6.741 6.851 1,900 +0.04(+0.54%)
Aug 13, 2002 6.660 6.851 6.660 6.814 6,108 +0.18(+2.78%)
Aug 12, 2002 6.593 6.660 6.556 6.630 10,045 -0.07(-1.10%)
Aug 07, 2002 6.704 6.704 6.704 6.704 16,153 +0.07(+1.11%)
Aug 06, 2002 6.615 6.630 6.615 6.630 11,674 -0.03(-0.44%)
Aug 05, 2002 6.667 6.682 6.630 6.660 10,723 -0.10(-1.52%)
Aug 02, 2002 6.520 6.851 6.520 6.763 26,334 -0.05(-0.76%)
Aug 01, 2002 6.814 6.836 6.755 6.814 3,665 -0.11(-1.60%)
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%)
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.