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, 2007 27.55 27.67 26.95 26.95 74,252 -0.66(-2.40%)
Apr 27, 2007 27.74 27.74 27.26 27.62 86,469 -0.09(-0.32%)
Apr 26, 2007 27.77 28.14 27.47 27.71 124,478 +0.46(+1.68%)
Apr 25, 2007 27.00 27.51 26.93 27.25 178,640 +0.52(+1.93%)
Apr 24, 2007 26.67 27.27 26.67 26.73 346,421 +1.20(+4.68%)
Apr 23, 2007 25.38 25.78 25.38 25.54 409,813 +0.84(+3.39%)
Apr 20, 2007 24.47 24.97 24.43 24.70 279,363 -0.10(-0.39%)
Apr 19, 2007 24.61 25.10 23.54 24.80 717,547 -0.36(-1.43%)
Apr 18, 2007 25.27 25.59 25.16 25.16 463,433 -0.43(-1.67%)
Apr 17, 2007 25.49 25.72 25.49 25.58 66,786 +0.40(+1.58%)
Apr 16, 2007 25.04 25.28 24.84 25.19 91,356 +0.75(+3.08%)
Apr 13, 2007 24.75 24.80 24.31 24.44 45,746 -0.18(-0.75%)
Apr 12, 2007 24.20 24.86 24.18 24.62 62,171 +0.31(+1.27%)
Apr 11, 2007 24.91 24.93 24.31 24.31 51,718 -0.49(-1.99%)
Apr 10, 2007 24.31 25.03 24.31 24.80 86,741 +0.87(+3.63%)
Apr 09, 2007 24.21 24.22 23.90 23.93 78,596 +0.27(+1.15%)
Apr 05, 2007 23.67 23.72 23.51 23.66 17,375 +0.01(+0.06%)
Apr 04, 2007 23.72 23.77 23.43 23.65 29,863 +0.02(+0.09%)
Apr 03, 2007 23.46 23.75 23.46 23.63 36,108 +0.11(+0.47%)
Apr 02, 2007 23.43 23.56 23.26 23.51 33,936 +0.26(+1.11%)
Mar 30, 2007 23.21 23.50 23.21 23.26 22,533 +0.07(+0.29%)
Mar 29, 2007 23.17 23.39 22.88 23.19 132,351 +0.22(+0.96%)
Mar 28, 2007 23.06 23.06 22.81 22.97 78,596 -0.32(-1.36%)
Mar 27, 2007 23.54 23.57 23.29 23.29 45,610 -0.21(-0.91%)
Mar 26, 2007 23.76 23.76 23.35 23.50 41,809 +0.06(+0.25%)
Mar 23, 2007 23.39 23.66 23.39 23.44 32,714 +0.43(+1.86%)
Mar 22, 2007 23.39 23.39 22.95 23.01 54,976 +0.10(+0.45%)
Mar 21, 2007 22.20 22.97 22.17 22.91 65,972 +0.99(+4.54%)
Mar 20, 2007 21.66 22.11 21.62 21.92 67,736 +0.10(+0.44%)
Mar 19, 2007 21.47 21.83 21.47 21.82 58,506 +0.31(+1.43%)
Mar 16, 2007 21.55 21.62 21.30 21.51 55,655 -0.36(-1.64%)
Mar 15, 2007 21.81 21.88 21.67 21.87 39,501 +0.18(+0.81%)
Mar 14, 2007 21.70 21.77 21.36 21.70 71,809 -0.13(-0.57%)
Mar 13, 2007 22.58 22.65 21.77 21.82 86,876 -0.76(-3.36%)
Mar 12, 2007 22.62 22.84 21.77 22.58 106,831 +0.95(+4.39%)
Mar 09, 2007 21.66 21.73 21.63 21.63 29,728 +0.23(+1.07%)
Mar 08, 2007 21.33 21.66 21.25 21.40 51,447 +0.63(+3.01%)
Mar 07, 2007 20.80 20.92 20.77 20.77 34,071 -0.04(-0.18%)
Mar 06, 2007 20.46 20.90 20.49 20.81 65,293 +0.84(+4.21%)
Mar 05, 2007 20.66 20.77 19.91 19.97 144,568 -1.47(-6.87%)
Mar 02, 2007 22.14 21.92 21.41 21.44 63,392 -0.40(-1.82%)
Mar 01, 2007 21.36 22.20 19.87 21.84 129,568 -0.80(-3.51%)
Feb 28, 2007 22.43 22.91 21.36 22.64 203,481 +1.74(+8.32%)
Feb 27, 2007 21.89 23.57 19.74 20.90 390,402 -3.07(-12.81%)
Feb 26, 2007 24.13 24.35 23.95 23.97 66,243 -0.03(-0.12%)
Feb 23, 2007 24.41 24.46 23.90 24.00 61,492 -0.36(-1.48%)
Feb 22, 2007 24.30 24.78 24.26 24.36 89,184 +0.78(+3.31%)
Feb 21, 2007 23.43 23.79 23.36 23.58 39,230 -0.27(-1.14%)
Feb 20, 2007 23.48 23.91 23.48 23.85 51,175 +0.21(+0.90%)
Feb 16, 2007 23.79 23.79 23.40 23.64 55,383 -0.10(-0.43%)
Feb 15, 2007 23.83 23.94 23.74 23.74 35,836 -0.04(-0.15%)
Feb 14, 2007 23.50 23.93 23.43 23.78 80,361 +0.14(+0.59%)
Feb 13, 2007 23.87 23.89 23.35 23.64 68,354 -0.19(-0.80%)
Feb 12, 2007 24.16 24.16 23.65 23.83 109,953 -0.09(-0.37%)
Feb 09, 2007 24.35 24.46 23.81 23.92 84,433 -0.30(-1.25%)
Feb 08, 2007 24.09 24.31 24.02 24.22 121,898 +0.97(+4.18%)
Feb 07, 2007 23.39 23.70 23.15 23.25 104,659 +0.04(+0.16%)
Feb 06, 2007 22.91 23.26 22.90 23.21 108,731 +0.60(+2.64%)
Feb 05, 2007 22.73 22.80 22.53 22.62 70,315 -0.04(-0.16%)
Feb 02, 2007 22.51 22.81 22.40 22.65 108,595 +1.02(+4.70%)
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.