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 (%)
Apr 30, 2008 21.33 21.58 21.16 21.28 67,761 +0.07(+0.31%)
Apr 29, 2008 22.32 22.32 21.03 21.21 130,027 -0.54(-2.47%)
Apr 28, 2008 21.44 21.96 21.44 21.75 141,272 +0.53(+2.50%)
Apr 25, 2008 21.69 21.69 20.74 21.22 110,148 -0.71(-3.26%)
Apr 24, 2008 22.10 22.11 21.30 21.93 146,862 +0.09(+0.40%)
Apr 23, 2008 20.85 21.91 20.85 21.84 139,798 +1.86(+9.33%)
Apr 22, 2008 20.11 20.38 19.85 19.98 81,989 +0.24(+1.19%)
Apr 21, 2008 19.71 19.84 19.39 19.74 53,536 +0.17(+0.87%)
Apr 18, 2008 19.38 19.68 19.32 19.57 35,186 +0.60(+3.18%)
Apr 17, 2008 18.97 19.12 18.88 18.97 29,916 -0.31(-1.60%)
Apr 16, 2008 19.15 19.32 18.79 19.28 71,697 +0.46(+2.47%)
Apr 15, 2008 19.17 19.17 18.45 18.81 163,165 -0.07(-0.35%)
Apr 14, 2008 18.93 19.23 18.66 18.88 58,261 -0.35(-1.84%)
Apr 11, 2008 19.56 19.71 19.16 19.23 40,859 -0.21(-1.10%)
Apr 10, 2008 19.35 19.68 19.18 19.45 41,266 +0.36(+1.89%)
Apr 09, 2008 19.85 19.85 19.04 19.09 64,447 -1.26(-6.19%)
Apr 08, 2008 20.55 20.75 20.27 20.35 29,673 -0.50(-2.40%)
Apr 07, 2008 20.72 21.16 20.63 20.85 44,115 +0.34(+1.65%)
Apr 04, 2008 20.77 20.84 20.10 20.51 54,840 -0.12(-0.57%)
Apr 03, 2008 20.21 20.63 19.99 20.63 55,340 +0.74(+3.74%)
Apr 02, 2008 20.14 20.16 19.71 19.88 43,166 -0.56(-2.74%)
Apr 01, 2008 19.56 20.45 19.56 20.44 103,719 +1.07(+5.51%)
Mar 31, 2008 19.26 19.65 19.09 19.37 47,782 +0.04(+0.19%)
Mar 28, 2008 19.35 19.65 19.21 19.34 77,494 +0.24(+1.23%)
Mar 27, 2008 19.37 19.45 18.98 19.10 75,825 -0.22(-1.14%)
Mar 26, 2008 19.01 19.70 19.01 19.32 110,360 +0.39(+2.06%)
Mar 25, 2008 18.50 19.12 18.49 18.93 96,921 +0.11(+0.59%)
Mar 24, 2008 18.49 19.23 18.49 18.82 71,673 +0.29(+1.59%)
Mar 21, 2008 18.42 18.62 17.86 18.53 99,229 +0.00(+0.00%)
Mar 20, 2008 18.42 18.62 17.86 18.53 99,229 -0.19(-1.02%)
Mar 19, 2008 19.63 19.65 18.72 18.72 131,466 -1.86(-9.06%)
Mar 18, 2008 20.00 20.78 19.89 20.58 117,758 +0.21(+1.05%)
Mar 17, 2008 20.09 20.83 19.61 20.37 56,159 -0.57(-2.74%)
Mar 14, 2008 21.82 21.95 20.93 20.94 133,643 -0.80(-3.69%)
Mar 13, 2008 21.50 22.20 21.16 21.75 134,101 -0.35(-1.57%)
Mar 12, 2008 22.70 22.81 22.09 22.09 37,758 -0.77(-3.35%)
Mar 11, 2008 21.84 23.00 21.81 22.86 43,237 +1.64(+7.71%)
Mar 10, 2008 21.89 21.98 21.17 21.22 65,157 -0.54(-2.47%)
Mar 07, 2008 21.92 22.39 21.64 21.76 87,691 -0.29(-1.30%)
Mar 06, 2008 23.13 23.13 22.05 22.05 66,515 -0.95(-4.13%)
Mar 05, 2008 22.84 23.03 22.47 23.00 50,520 +0.24(+1.04%)
Mar 04, 2008 23.21 23.21 22.10 22.76 91,697 -1.40(-5.79%)
Mar 03, 2008 23.89 24.41 23.77 24.16 76,560 +0.44(+1.86%)
Feb 29, 2008 24.23 24.32 23.50 23.72 213,737 -1.11(-4.45%)
Feb 28, 2008 25.11 25.13 24.67 24.83 73,302 -0.37(-1.46%)
Feb 27, 2008 24.57 25.23 24.57 25.19 40,453 +0.46(+1.88%)
Feb 26, 2008 24.61 24.92 24.13 24.73 49,686 +0.18(+0.75%)
Feb 25, 2008 24.44 24.58 23.76 24.55 47,103 +0.10(+0.42%)
Feb 22, 2008 24.39 24.49 23.68 24.44 69,229 +0.26(+1.07%)
Feb 21, 2008 24.80 25.05 24.19 24.19 34,889 -0.46(-1.85%)
Feb 20, 2008 23.86 24.83 23.86 24.64 38,551 -0.02(-0.09%)
Feb 19, 2008 25.64 25.64 24.27 24.66 78,930 -0.01(-0.06%)
Feb 18, 2008 24.07 24.69 24.07 24.68 0 +0.00(+0.00%)
Feb 15, 2008 24.07 24.69 24.07 24.68 73,193 +1.09(+4.62%)
Feb 14, 2008 24.06 24.29 23.58 23.59 56,412 -0.46(-1.90%)
Feb 13, 2008 23.75 24.09 23.62 24.05 72,482 +0.31(+1.30%)
Feb 12, 2008 24.07 24.07 23.29 23.74 74,370 +0.46(+1.96%)
Feb 11, 2008 22.87 23.40 22.66 23.28 36,515 +0.15(+0.64%)
Feb 08, 2008 23.13 23.39 22.88 23.13 63,800 -0.14(-0.60%)
Feb 07, 2008 23.01 23.43 22.62 23.27 60,102 +0.32(+1.41%)
Feb 06, 2008 23.71 23.75 22.93 22.95 84,704 -0.94(-3.92%)
Feb 05, 2008 24.30 24.58 23.50 23.88 82,686 -0.79(-3.20%)
Feb 04, 2008 24.53 25.12 24.53 24.67 47,934 +0.38(+1.55%)
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.