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, 2004 10.33 10.44 10.31 10.42 38,958 +0.12(+1.14%)
Sep 29, 2004 10.31 10.35 10.21 10.30 8,687 +0.01(+0.14%)
Sep 28, 2004 10.28 10.40 10.28 10.28 5,158 +0.04(+0.43%)
Sep 27, 2004 10.31 10.34 10.24 10.24 15,610 -0.07(-0.71%)
Sep 24, 2004 10.24 10.35 10.23 10.31 22,940 -0.13(-1.20%)
Sep 23, 2004 10.35 10.56 10.35 10.44 30,678 +0.15(+1.50%)
Sep 22, 2004 10.31 10.32 10.24 10.28 28,777 -0.26(-2.45%)
Sep 21, 2004 10.46 10.54 10.42 10.54 27,420 -0.07(-0.69%)
Sep 20, 2004 10.61 10.67 10.58 10.62 33,664 +0.14(+1.34%)
Sep 17, 2004 10.57 10.62 10.42 10.48 20,904 -0.10(-0.91%)
Sep 16, 2004 10.48 10.61 10.35 10.57 25,384 +0.44(+4.36%)
Sep 15, 2004 10.31 10.31 10.13 10.13 13,167 -0.18(-1.79%)
Sep 14, 2004 10.24 10.31 10.23 10.31 21,311 +0.10(+1.01%)
Sep 13, 2004 10.13 10.28 10.13 10.21 9,094 +0.04(+0.36%)
Sep 10, 2004 10.14 10.20 10.10 10.17 11,402 +0.04(+0.36%)
Sep 09, 2004 9.945 10.14 9.894 10.14 12,081 +0.13(+1.33%)
Sep 08, 2004 10.06 10.11 9.982 10.00 16,560 -0.14(-1.38%)
Sep 07, 2004 10.17 10.17 10.07 10.14 11,131 +0.03(+0.29%)
Sep 03, 2004 10.11 10.16 10.02 10.11 33,121 -0.05(-0.51%)
Sep 02, 2004 10.10 10.17 10.09 10.17 5,972 -0.01(-0.07%)
Sep 01, 2004 10.24 10.24 10.12 10.17 10,859 +0.13(+1.32%)
Aug 31, 2004 10.02 10.06 9.982 10.04 25,384 +0.15(+1.49%)
Aug 30, 2004 9.960 9.982 9.879 9.894 6,787 -0.03(-0.30%)
Aug 27, 2004 9.945 9.945 9.908 9.923 11,945 +0.05(+0.52%)
Aug 26, 2004 10.00 10.00 9.864 9.871 6,922 -0.18(-1.83%)
Aug 25, 2004 9.871 10.06 9.864 10.06 35,700 +0.13(+1.26%)
Aug 24, 2004 9.982 10.03 9.894 9.930 23,891 +0.18(+1.89%)
Aug 23, 2004 9.857 9.857 9.650 9.746 21,990 -0.20(-2.00%)
Aug 20, 2004 9.945 9.945 9.871 9.945 11,674 -0.04(-0.37%)
Aug 19, 2004 10.01 10.01 9.945 9.982 3,936 -0.04(-0.37%)
Aug 18, 2004 9.982 10.02 9.901 10.02 33,800 +0.07(+0.74%)
Aug 17, 2004 10.10 10.10 9.923 9.945 17,239 -0.22(-2.17%)
Aug 16, 2004 10.20 10.28 10.10 10.17 14,388 -0.12(-1.15%)
Aug 13, 2004 10.31 10.31 10.13 10.28 11,945 -0.07(-0.64%)
Aug 12, 2004 10.39 10.40 10.09 10.35 22,533 -0.09(-0.85%)
Aug 11, 2004 10.59 10.59 10.28 10.44 13,574 -0.39(-3.61%)
Aug 10, 2004 10.74 10.83 10.73 10.83 28,506 +0.15(+1.38%)
Aug 09, 2004 10.68 10.71 10.59 10.68 31,628 +0.18(+1.68%)
Aug 06, 2004 10.69 10.69 10.49 10.51 14,117 -0.21(-1.99%)
Aug 05, 2004 10.87 10.87 10.64 10.72 15,474 +0.01(+0.07%)
Aug 04, 2004 10.76 10.76 10.63 10.71 16,696 +0.10(+0.90%)
Aug 03, 2004 10.61 10.72 10.56 10.62 17,782 +0.05(+0.49%)
Aug 02, 2004 10.50 10.60 10.47 10.56 17,511 -0.04(-0.35%)
Jul 30, 2004 10.62 10.64 10.59 10.60 8,823 +0.05(+0.49%)
Jul 29, 2004 10.46 10.64 10.46 10.55 82,397 +0.04(+0.35%)
Jul 28, 2004 10.50 10.51 10.42 10.51 26,198 +0.16(+1.57%)
Jul 27, 2004 10.19 10.39 10.19 10.35 30,406 +0.52(+5.24%)
Jul 26, 2004 9.945 9.982 9.798 9.835 57,555 -0.05(-0.52%)
Jul 23, 2004 10.00 10.00 9.871 9.886 12,624 -0.21(-2.04%)
Jul 22, 2004 10.31 10.31 10.06 10.09 38,958 -0.25(-2.42%)
Jul 21, 2004 10.39 10.53 10.33 10.34 15,203 -0.08(-0.78%)
Jul 20, 2004 10.51 10.51 10.39 10.42 13,031 -0.07(-0.63%)
Jul 19, 2004 10.35 10.55 10.31 10.49 29,185 +0.21(+2.08%)
Jul 16, 2004 10.30 10.30 10.20 10.28 28,099 +0.04(+0.43%)
Jul 15, 2004 10.31 10.31 10.21 10.23 21,854 +0.08(+0.80%)
Jul 14, 2004 10.14 10.22 10.11 10.15 20,768 +0.07(+0.73%)
Jul 13, 2004 10.11 10.17 10.02 10.08 15,882 -0.04(-0.44%)
Jul 12, 2004 10.09 10.20 10.06 10.12 20,768 -0.07(-0.65%)
Jul 09, 2004 10.20 10.20 10.14 10.19 7,873 -0.03(-0.29%)
Jul 08, 2004 10.42 10.42 10.21 10.22 22,262 -0.28(-2.67%)
Jul 07, 2004 10.53 10.53 10.42 10.50 23,076 +0.05(+0.49%)
Jul 06, 2004 10.57 10.57 10.42 10.45 14,524 +0.10(+0.93%)
Jul 02, 2004 10.42 10.47 10.33 10.35 11,131 -0.12(-1.13%)
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.