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 (%)
Feb 29, 2008 24.23 24.32 23.50 23.72 213,737 -1.11(-4.45%)
Feb 28, 2008 25.11 25.13 24.67 24.83 73,302 -0.37(-1.46%)
Feb 27, 2008 24.57 25.23 24.57 25.19 40,453 +0.46(+1.88%)
Feb 26, 2008 24.61 24.92 24.13 24.73 49,686 +0.18(+0.75%)
Feb 25, 2008 24.44 24.58 23.76 24.55 47,103 +0.10(+0.42%)
Feb 22, 2008 24.39 24.49 23.68 24.44 69,229 +0.26(+1.07%)
Feb 21, 2008 24.80 25.05 24.19 24.19 34,889 -0.46(-1.85%)
Feb 20, 2008 23.86 24.83 23.86 24.64 38,551 -0.02(-0.09%)
Feb 19, 2008 25.64 25.64 24.27 24.66 78,930 -0.01(-0.06%)
Feb 18, 2008 24.07 24.69 24.07 24.68 0 +0.00(+0.00%)
Feb 15, 2008 24.07 24.69 24.07 24.68 73,193 +1.09(+4.62%)
Feb 14, 2008 24.06 24.29 23.58 23.59 56,412 -0.46(-1.90%)
Feb 13, 2008 23.75 24.09 23.62 24.05 72,482 +0.31(+1.30%)
Feb 12, 2008 24.07 24.07 23.29 23.74 74,370 +0.46(+1.96%)
Feb 11, 2008 22.87 23.40 22.66 23.28 36,515 +0.15(+0.64%)
Feb 08, 2008 23.13 23.39 22.88 23.13 63,800 -0.14(-0.60%)
Feb 07, 2008 23.01 23.43 22.62 23.27 60,102 +0.32(+1.41%)
Feb 06, 2008 23.71 23.75 22.93 22.95 84,704 -0.94(-3.92%)
Feb 05, 2008 24.30 24.58 23.50 23.88 82,686 -0.79(-3.20%)
Feb 04, 2008 24.53 25.12 24.53 24.67 47,934 +0.38(+1.55%)
Feb 01, 2008 24.13 24.32 23.76 24.30 38,652 +0.24(+1.01%)
Jan 31, 2008 22.95 24.28 22.92 24.05 39,713 +1.08(+4.68%)
Jan 30, 2008 23.94 23.94 22.68 22.98 102,792 -1.31(-5.40%)
Jan 29, 2008 24.19 24.39 24.03 24.29 30,586 -0.02(-0.09%)
Jan 28, 2008 24.54 24.54 23.54 24.31 53,187 -0.07(-0.27%)
Jan 25, 2008 25.31 25.31 23.87 24.38 175,110 -0.34(-1.37%)
Jan 24, 2008 24.95 24.95 24.02 24.72 111,989 -1.36(-5.23%)
Jan 23, 2008 24.32 26.14 23.86 26.08 104,941 +1.13(+4.52%)
Jan 22, 2008 24.43 25.62 22.84 24.95 158,050 -0.55(-2.14%)
Jan 21, 2008 25.18 26.11 24.83 25.50 0 +0.00(+0.00%)
Jan 18, 2008 25.18 26.11 24.83 25.50 99,476 +1.00(+4.09%)
Jan 17, 2008 25.29 25.58 24.13 24.49 106,152 -0.61(-2.44%)
Jan 16, 2008 25.69 25.69 24.58 25.11 105,473 -1.08(-4.11%)
Jan 15, 2008 26.34 26.56 25.85 26.18 104,930 -0.41(-1.55%)
Jan 14, 2008 26.60 26.77 26.30 26.59 34,750 +0.15(+0.56%)
Jan 11, 2008 26.54 27.02 26.36 26.45 27,013 -0.26(-0.97%)
Jan 10, 2008 26.34 27.28 26.16 26.70 43,302 -0.15(-0.55%)
Jan 09, 2008 26.23 26.85 25.87 26.85 68,768 +0.77(+2.97%)
Jan 08, 2008 26.52 26.69 25.80 26.08 44,524 -0.22(-0.84%)
Jan 07, 2008 25.47 26.30 25.47 26.30 78,867 +0.62(+2.41%)
Jan 04, 2008 25.48 26.28 25.48 25.68 158,433 -0.40(-1.53%)
Jan 03, 2008 26.28 26.70 26.08 26.08 72,352 +0.13(+0.48%)
Jan 02, 2008 26.70 26.78 25.80 25.95 58,641 -0.30(-1.15%)
Jan 01, 2008 26.78 26.78 26.26 26.26 0 +0.00(+0.00%)
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%)
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.