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 (%)
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%)
Jun 02, 2008 18.92 19.02 18.66 18.92 247,160 +0.27(+1.42%)
May 30, 2008 18.71 18.84 18.42 18.65 359,984 +0.01(+0.08%)
May 29, 2008 18.60 18.87 18.20 18.64 384,137 +0.15(+0.84%)
May 28, 2008 18.64 18.64 18.23 18.48 459,522 -0.33(-1.76%)
May 27, 2008 18.68 18.87 18.45 18.81 364,055 -0.01(-0.04%)
May 26, 2008 19.21 19.21 18.67 18.82 0 +0.00(+0.00%)
May 23, 2008 19.21 19.21 18.67 18.82 219,267 -0.32(-1.69%)
May 22, 2008 19.08 19.43 19.04 19.15 139,205 +0.06(+0.33%)
May 21, 2008 19.52 19.52 19.05 19.08 125,942 -0.45(-2.29%)
May 20, 2008 19.97 19.97 19.41 19.53 138,264 -0.77(-3.77%)
May 19, 2008 20.28 20.58 20.18 20.30 126,037 +0.15(+0.73%)
May 16, 2008 20.18 20.18 19.89 20.15 134,638 +0.11(+0.55%)
May 15, 2008 19.96 20.11 19.75 20.04 288,259 -0.41(-1.98%)
May 14, 2008 20.04 20.56 20.04 20.44 322,357 +0.28(+1.39%)
May 13, 2008 19.78 20.23 19.78 20.16 220,077 +0.69(+3.52%)
May 12, 2008 19.74 19.75 19.16 19.48 106,239 -0.24(-1.20%)
May 09, 2008 19.77 19.96 19.35 19.71 50,547 -0.63(-3.08%)
May 08, 2008 20.32 20.38 19.96 20.34 130,547 +0.13(+0.62%)
May 07, 2008 20.77 20.83 20.07 20.21 145,942 -1.47(-6.79%)
May 06, 2008 21.11 21.70 21.00 21.69 155,103 +0.32(+1.52%)
May 05, 2008 21.81 22.03 21.27 21.36 106,785 -0.18(-0.82%)
May 02, 2008 21.37 21.64 21.33 21.54 78,123 -0.08(-0.37%)
May 01, 2008 21.28 21.84 21.06 21.62 125,245 +0.35(+1.63%)
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%)
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.