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 28, 2007 43.30 43.68 42.58 43.63 87,500 +0.33(+0.76%)
Sep 27, 2007 42.70 43.69 42.60 43.30 60,200 -0.20(-0.46%)
Sep 26, 2007 43.09 43.66 42.78 43.50 84,300 +0.43(+1.00%)
Sep 25, 2007 42.36 43.31 42.00 43.07 67,300 +0.07(+0.16%)
Sep 24, 2007 43.00 44.50 42.62 43.00 124,600 +1.30(+3.12%)
Sep 21, 2007 41.30 42.10 41.21 41.70 62,400 +0.72(+1.76%)
Sep 20, 2007 41.48 41.66 40.70 40.98 46,500 -0.42(-1.01%)
Sep 19, 2007 41.71 42.60 41.00 41.40 119,900 -0.60(-1.43%)
Sep 18, 2007 40.00 42.00 39.75 42.00 107,700 +2.27(+5.71%)
Sep 17, 2007 39.70 40.00 38.78 39.73 40,800 +0.00(+0.00%)
Sep 14, 2007 38.60 39.88 38.60 39.73 40,800 +1.13(+2.93%)
Sep 13, 2007 38.69 38.73 38.01 38.60 27,600 -0.09(-0.23%)
Sep 12, 2007 38.50 39.00 38.42 38.69 24,600 +0.49(+1.28%)
Sep 11, 2007 38.00 38.49 37.60 38.20 37,000 +0.30(+0.79%)
Sep 10, 2007 38.00 38.38 37.30 37.90 45,600 +0.83(+2.24%)
Sep 07, 2007 37.85 37.85 36.75 37.07 33,900 -1.16(-3.03%)
Sep 06, 2007 38.60 38.74 37.91 38.23 35,900 +0.08(+0.21%)
Sep 05, 2007 38.55 38.70 37.75 38.15 48,900 -1.65(-4.15%)
Sep 04, 2007 39.44 40.50 39.18 39.80 60,000 +0.22(+0.56%)
Aug 31, 2007 39.60 40.19 39.10 39.58 42,000 +0.85(+2.19%)
Aug 30, 2007 38.50 39.63 38.21 38.73 33,500 -0.99(-2.49%)
Aug 29, 2007 38.99 39.92 38.59 39.72 46,100 +1.65(+4.33%)
Aug 28, 2007 39.55 39.84 38.01 38.07 101,900 -2.03(-5.06%)
Aug 27, 2007 38.80 40.16 38.80 40.10 110,400 +2.36(+6.25%)
Aug 24, 2007 37.23 38.47 37.12 37.74 32,000 +0.84(+2.28%)
Aug 23, 2007 37.74 37.74 36.58 36.90 42,800 -0.45(-1.20%)
Aug 22, 2007 36.49 37.46 36.43 37.35 31,900 +1.57(+4.39%)
Aug 21, 2007 35.60 35.97 35.02 35.78 34,600 +0.84(+2.41%)
Aug 20, 2007 35.35 35.35 34.12 34.94 35,200 +0.44(+1.28%)
Aug 17, 2007 35.00 35.16 33.39 34.50 104,400 +1.90(+5.83%)
Aug 16, 2007 32.82 33.00 27.65 32.60 341,400 -1.60(-4.68%)
Aug 15, 2007 35.50 36.01 34.20 34.20 53,500 -1.55(-4.34%)
Aug 14, 2007 37.42 37.42 35.59 35.75 22,900 -1.67(-4.46%)
Aug 13, 2007 37.50 38.00 37.42 37.42 61,200 +1.70(+4.76%)
Aug 10, 2007 35.00 35.90 34.69 35.72 110,200 -0.14(-0.39%)
Aug 09, 2007 36.50 36.61 35.58 35.86 96,000 -1.36(-3.65%)
Aug 08, 2007 37.00 37.76 36.76 37.22 63,500 +0.53(+1.44%)
Aug 07, 2007 35.78 37.00 35.78 36.69 63,900 +0.19(+0.52%)
Aug 06, 2007 35.98 36.50 35.11 36.50 94,900 +0.94(+2.64%)
Aug 03, 2007 35.90 36.92 35.28 35.56 66,000 -1.36(-3.68%)
Aug 02, 2007 36.70 37.23 36.65 36.92 23,200 -0.43(-1.15%)
Aug 01, 2007 37.50 37.69 35.65 37.35 144,100 -1.09(-2.84%)
Jul 31, 2007 38.99 39.37 38.32 38.44 80,000 +1.29(+3.47%)
Jul 30, 2007 36.52 37.49 36.32 37.15 66,900 +2.00(+5.69%)
Jul 27, 2007 35.10 35.75 34.50 35.15 102,400 -0.26(-0.73%)
Jul 26, 2007 36.75 36.75 34.20 35.41 147,000 -2.05(-5.47%)
Jul 25, 2007 37.40 37.74 36.66 37.46 72,500 +0.18(+0.48%)
Jul 24, 2007 38.20 38.32 36.96 37.28 76,900 -0.66(-1.74%)
Jul 23, 2007 36.80 38.36 36.80 37.94 117,600 +1.84(+5.10%)
Jul 20, 2007 36.00 36.75 35.96 36.10 68,300 -0.37(-1.01%)
Jul 19, 2007 36.46 36.47 36.12 36.47 33,200 +0.02(+0.05%)
Jul 18, 2007 36.80 36.80 36.10 36.45 41,700 -0.60(-1.62%)
Jul 17, 2007 36.55 37.10 36.55 37.05 69,600 +0.77(+2.12%)
Jul 16, 2007 36.60 36.60 36.00 36.28 89,100 -0.62(-1.68%)
Jul 13, 2007 37.17 37.17 36.50 36.90 68,800 -0.27(-0.73%)
Jul 12, 2007 36.50 37.17 35.63 37.17 371,100 -0.25(-0.67%)
Jul 11, 2007 37.35 37.65 36.66 37.42 66,900 -0.18(-0.48%)
Jul 10, 2007 38.40 38.40 37.43 37.60 83,700 -1.28(-3.29%)
Jul 09, 2007 38.85 39.39 38.77 38.88 78,200 +0.17(+0.44%)
Jul 06, 2007 38.65 39.05 38.50 38.71 91,000 +0.05(+0.13%)
Jul 05, 2007 38.20 39.15 37.85 38.66 193,000 -2.49(-6.05%)
Jul 03, 2007 41.30 41.51 41.07 41.15 32,100 -0.26(-0.63%)
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.