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, 2008 23.55 24.70 23.55 24.20 54,263 +1.69(+7.51%)
Sep 29, 2008 23.44 24.50 22.51 22.51 89,155 -1.99(-8.12%)
Sep 26, 2008 24.21 24.76 24.10 24.50 0 +0.29(+1.20%)
Sep 25, 2008 23.50 24.44 23.50 24.21 91,687 +1.38(+6.04%)
Sep 24, 2008 22.31 22.98 22.28 22.83 27,226 +0.58(+2.61%)
Sep 23, 2008 22.11 22.79 22.06 22.25 63,841 -0.85(-3.68%)
Sep 22, 2008 23.86 24.43 23.06 23.10 54,608 -1.20(-4.94%)
Sep 19, 2008 24.54 26.00 23.14 24.30 0 +1.50(+6.58%)
Sep 18, 2008 22.09 23.44 21.55 22.80 93,146 +2.09(+10.09%)
Sep 17, 2008 21.49 21.50 20.59 20.71 116,127 +0.12(+0.58%)
Sep 16, 2008 19.98 20.61 19.82 20.59 73,783 +0.01(+0.05%)
Sep 15, 2008 21.04 21.38 20.45 20.58 38,213 -0.92(-4.28%)
Sep 12, 2008 21.29 21.80 21.22 21.50 0 +1.06(+5.19%)
Sep 11, 2008 19.98 20.44 19.85 20.44 25,956 +0.51(+2.56%)
Sep 10, 2008 19.82 20.31 19.74 19.93 25,427 -0.27(-1.34%)
Sep 09, 2008 21.05 21.05 19.98 20.20 40,103 -0.75(-3.58%)
Sep 08, 2008 21.55 21.55 20.69 20.95 34,828 +0.24(+1.16%)
Sep 05, 2008 20.49 20.71 19.80 20.71 0 -0.78(-3.63%)
Sep 04, 2008 22.07 22.30 21.45 21.49 55,663 -0.98(-4.36%)
Sep 03, 2008 22.80 22.80 22.23 22.47 26,387 +0.52(+2.37%)
Sep 02, 2008 22.78 22.78 21.87 21.95 38,921 -0.45(-2.01%)
Aug 29, 2008 22.30 22.79 22.27 22.40 0 +0.15(+0.67%)
Aug 28, 2008 21.89 22.30 21.71 22.25 29,527 +0.54(+2.49%)
Aug 27, 2008 20.93 21.93 20.93 21.71 31,690 +0.81(+3.88%)
Aug 26, 2008 20.62 20.90 20.60 20.90 25,679 +0.65(+3.21%)
Aug 25, 2008 20.61 20.69 20.20 20.25 35,356 +0.41(+2.07%)
Aug 22, 2008 19.90 20.05 19.63 19.84 0 -0.09(-0.45%)
Aug 21, 2008 19.68 19.93 19.40 19.93 75,560 -0.71(-3.44%)
Aug 20, 2008 20.34 20.91 20.34 20.64 46,167 +0.80(+4.03%)
Aug 19, 2008 19.99 20.06 19.52 19.84 35,175 -0.17(-0.85%)
Aug 18, 2008 21.00 21.00 20.00 20.01 54,807 -1.15(-5.43%)
Aug 15, 2008 21.44 21.44 21.09 21.16 0 -0.81(-3.69%)
Aug 14, 2008 21.52 22.03 21.34 21.97 35,133 +1.11(+5.32%)
Aug 13, 2008 20.83 20.97 20.42 20.86 25,439 +0.27(+1.31%)
Aug 12, 2008 20.87 21.04 20.44 20.59 33,859 -0.24(-1.15%)
Aug 11, 2008 21.45 21.45 20.75 20.83 65,761 -1.24(-5.62%)
Aug 08, 2008 21.55 22.25 21.55 22.07 44,164 +0.69(+3.23%)
Aug 07, 2008 22.43 22.43 21.38 21.38 64,117 -1.70(-7.37%)
Aug 06, 2008 23.00 23.11 22.65 23.08 30,767 +0.08(+0.35%)
Aug 05, 2008 22.55 23.00 22.52 23.00 45,635 -0.44(-1.88%)
Aug 04, 2008 23.63 23.63 23.25 23.44 31,908 -1.16(-4.72%)
Aug 01, 2008 24.98 24.99 24.54 24.60 30,527 -0.27(-1.09%)
Jul 31, 2008 25.05 25.61 24.82 24.87 33,456 -0.63(-2.47%)
Jul 30, 2008 24.97 25.50 24.80 25.50 37,654 +0.61(+2.45%)
Jul 29, 2008 24.89 24.95 24.09 24.89 35,906 +0.59(+2.43%)
Jul 28, 2008 24.41 24.73 24.21 24.30 33,392 +0.18(+0.75%)
Jul 25, 2008 24.03 24.28 23.92 24.12 22,860 -0.09(-0.37%)
Jul 24, 2008 25.13 25.13 24.20 24.21 38,151 -1.07(-4.23%)
Jul 23, 2008 24.81 25.38 24.80 25.28 32,359 +0.29(+1.16%)
Jul 22, 2008 23.99 24.99 23.99 24.99 21,251 +0.40(+1.63%)
Jul 21, 2008 24.60 24.97 24.33 24.59 45,173 +0.36(+1.49%)
Jul 18, 2008 24.72 24.72 23.54 24.23 76,114 -0.58(-2.34%)
Jul 17, 2008 24.97 25.13 24.50 24.81 60,623 +0.25(+1.02%)
Jul 16, 2008 23.25 24.56 23.15 24.56 58,191 +1.66(+7.25%)
Jul 15, 2008 23.29 23.35 22.49 22.90 45,735 -0.93(-3.90%)
Jul 14, 2008 24.41 24.41 23.57 23.83 41,730 -0.58(-2.38%)
Jul 11, 2008 24.28 24.59 23.99 24.41 61,192 +0.48(+2.01%)
Jul 10, 2008 23.76 24.01 23.41 23.93 58,040 +0.74(+3.19%)
Jul 09, 2008 23.49 23.96 23.18 23.19 65,040 -0.06(-0.26%)
Jul 08, 2008 22.53 23.32 22.07 23.25 63,492 +0.37(+1.62%)
Jul 07, 2008 22.79 23.20 22.33 22.88 73,977 +1.00(+4.57%)
Jul 04, 2008 21.61 22.08 21.61 21.88 46,252 +0.00(+0.00%)
Jul 03, 2008 21.61 22.08 21.61 21.88 46,252 +0.60(+2.82%)
Jul 02, 2008 22.41 22.44 21.27 21.28 69,438 -0.96(-4.32%)
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.