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 (%)
Dec 31, 2007 26.78 26.78 26.26 26.26 57,623 -0.52(-1.95%)
Dec 28, 2007 26.76 26.78 25.78 26.78 96,167 +0.09(+0.33%)
Dec 27, 2007 27.47 27.47 26.59 26.69 78,717 -0.98(-3.54%)
Dec 26, 2007 27.48 27.81 27.17 27.67 52,845 +0.06(+0.21%)
Dec 24, 2007 27.63 27.74 27.42 27.61 55,497 -0.32(-1.13%)
Dec 21, 2007 26.76 27.93 26.66 27.93 93,528 +2.11(+8.16%)
Dec 20, 2007 25.89 26.23 25.67 25.82 70,994 +0.29(+1.15%)
Dec 19, 2007 25.16 25.89 25.16 25.53 52,533 -0.05(-0.20%)
Dec 18, 2007 24.77 25.77 24.77 25.58 73,302 +1.07(+4.36%)
Dec 17, 2007 25.81 25.81 24.40 24.51 93,125 -1.78(-6.78%)
Dec 14, 2007 26.33 26.65 26.16 26.29 27,013 -0.32(-1.22%)
Dec 13, 2007 26.44 26.95 26.02 26.62 60,474 -0.38(-1.39%)
Dec 12, 2007 27.15 27.96 26.56 26.99 68,008 +0.15(+0.58%)
Dec 11, 2007 28.03 28.12 26.33 26.84 117,826 -1.19(-4.26%)
Dec 10, 2007 27.86 28.40 27.63 28.03 45,949 +0.50(+1.82%)
Dec 07, 2007 27.55 28.11 27.40 27.53 33,121 -0.46(-1.66%)
Dec 06, 2007 27.26 28.25 27.17 27.99 68,958 +0.25(+0.90%)
Dec 05, 2007 27.01 27.94 27.00 27.74 75,833 +1.46(+5.55%)
Dec 04, 2007 26.80 26.80 26.15 26.28 49,818 -0.22(-0.83%)
Dec 03, 2007 26.52 26.93 26.41 26.51 56,334 -0.36(-1.34%)
Nov 30, 2007 27.51 27.87 26.61 26.87 85,247 -0.10(-0.35%)
Nov 29, 2007 27.18 27.51 26.52 26.96 103,437 +0.00(+0.00%)
Nov 28, 2007 25.90 27.25 25.90 26.96 102,351 +0.85(+3.27%)
Nov 27, 2007 25.47 26.37 25.30 26.11 101,129 +1.19(+4.79%)
Nov 26, 2007 25.78 26.28 24.68 24.91 75,066 -0.54(-2.11%)
Nov 23, 2007 24.76 25.78 24.76 25.45 26,402 +0.69(+2.80%)
Nov 21, 2007 25.56 25.56 24.17 24.76 70,723 -0.76(-2.97%)
Nov 20, 2007 25.38 26.32 25.05 25.52 122,713 +0.55(+2.21%)
Nov 19, 2007 25.34 25.67 24.58 24.97 92,510 -0.57(-2.22%)
Nov 16, 2007 25.95 25.95 25.07 25.53 75,474 -0.37(-1.42%)
Nov 15, 2007 27.00 27.00 25.67 25.90 127,600 -0.93(-3.46%)
Nov 14, 2007 27.63 27.63 26.52 26.83 81,718 -0.71(-2.57%)
Nov 13, 2007 25.86 28.13 25.86 27.54 88,193 +1.92(+7.48%)
Nov 12, 2007 27.40 27.40 25.42 25.62 197,441 -2.19(-7.87%)
Nov 09, 2007 27.96 28.30 27.26 27.81 124,478 -0.73(-2.56%)
Nov 08, 2007 29.89 29.89 26.77 28.54 229,493 -0.67(-2.30%)
Nov 07, 2007 29.38 30.00 28.77 29.21 68,686 -0.65(-2.17%)
Nov 06, 2007 29.47 30.01 28.43 29.86 120,405 +0.54(+1.83%)
Nov 05, 2007 29.65 30.01 29.14 29.32 63,528 -1.36(-4.44%)
Nov 02, 2007 30.79 30.97 30.20 30.68 61,628 +0.11(+0.36%)
Nov 01, 2007 31.33 31.33 30.29 30.57 84,161 -1.34(-4.20%)
Oct 31, 2007 31.46 32.05 30.96 31.91 116,876 +1.05(+3.39%)
Oct 30, 2007 31.01 31.48 30.76 30.87 169,002 -0.52(-1.64%)
Oct 29, 2007 31.68 31.68 31.02 31.38 54,840 +0.15(+0.47%)
Oct 26, 2007 31.12 31.27 30.65 31.24 58,777 +0.72(+2.37%)
Oct 25, 2007 30.42 30.70 30.07 30.51 47,239 +0.01(+0.02%)
Oct 24, 2007 30.40 30.53 29.51 30.51 65,157 -0.07(-0.22%)
Oct 23, 2007 30.57 30.73 29.86 30.57 100,994 +0.55(+1.84%)
Oct 22, 2007 28.77 30.20 27.99 30.02 140,631 +0.39(+1.32%)
Oct 19, 2007 31.82 32.05 29.52 29.63 212,848 -2.10(-6.61%)
Oct 18, 2007 30.43 32.21 30.14 31.73 240,268 -1.59(-4.76%)
Oct 17, 2007 30.69 33.46 30.44 33.31 338,276 +4.02(+13.72%)
Oct 16, 2007 30.20 30.20 28.94 29.29 119,048 -1.09(-3.60%)
Oct 15, 2007 30.94 30.98 30.06 30.39 106,695 -0.16(-0.53%)
Oct 12, 2007 30.12 30.66 29.84 30.55 68,279 +1.19(+4.04%)
Oct 11, 2007 30.31 31.10 29.12 29.36 184,070 -0.16(-0.55%)
Oct 10, 2007 29.30 29.96 29.30 29.53 146,061 -0.97(-3.19%)
Oct 09, 2007 30.06 30.57 30.06 30.50 62,578 +0.37(+1.22%)
Oct 08, 2007 30.70 30.70 27.99 30.13 65,021 -1.03(-3.31%)
Oct 05, 2007 30.84 31.59 30.39 31.16 125,699 +1.27(+4.24%)
Oct 04, 2007 29.84 30.14 29.14 29.89 109,138 -0.57(-1.86%)
Oct 03, 2007 31.22 31.24 30.46 30.46 130,450 -2.02(-6.21%)
Oct 02, 2007 32.89 33.00 32.41 32.48 99,093 -0.31(-0.94%)
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.