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 (%)
May 30, 2008 18.71 18.84 18.42 18.65 359,984 +0.01(+0.08%)
May 29, 2008 18.60 18.87 18.20 18.64 384,137 +0.15(+0.84%)
May 28, 2008 18.64 18.64 18.23 18.48 459,522 -0.33(-1.76%)
May 27, 2008 18.68 18.87 18.45 18.81 364,055 -0.01(-0.04%)
May 26, 2008 19.21 19.21 18.67 18.82 0 +0.00(+0.00%)
May 23, 2008 19.21 19.21 18.67 18.82 219,267 -0.32(-1.69%)
May 22, 2008 19.08 19.43 19.04 19.15 139,205 +0.06(+0.33%)
May 21, 2008 19.52 19.52 19.05 19.08 125,942 -0.45(-2.29%)
May 20, 2008 19.97 19.97 19.41 19.53 138,264 -0.77(-3.77%)
May 19, 2008 20.28 20.58 20.18 20.30 126,037 +0.15(+0.73%)
May 16, 2008 20.18 20.18 19.89 20.15 134,638 +0.11(+0.55%)
May 15, 2008 19.96 20.11 19.75 20.04 288,259 -0.41(-1.98%)
May 14, 2008 20.04 20.56 20.04 20.44 322,357 +0.28(+1.39%)
May 13, 2008 19.78 20.23 19.78 20.16 220,077 +0.69(+3.52%)
May 12, 2008 19.74 19.75 19.16 19.48 106,239 -0.24(-1.20%)
May 09, 2008 19.77 19.96 19.35 19.71 50,547 -0.63(-3.08%)
May 08, 2008 20.32 20.38 19.96 20.34 130,547 +0.13(+0.62%)
May 07, 2008 20.77 20.83 20.07 20.21 145,942 -1.47(-6.79%)
May 06, 2008 21.11 21.70 21.00 21.69 155,103 +0.32(+1.52%)
May 05, 2008 21.81 22.03 21.27 21.36 106,785 -0.18(-0.82%)
May 02, 2008 21.37 21.64 21.33 21.54 78,123 -0.08(-0.37%)
May 01, 2008 21.28 21.84 21.06 21.62 125,245 +0.35(+1.63%)
Apr 30, 2008 21.33 21.58 21.16 21.28 67,761 +0.07(+0.31%)
Apr 29, 2008 22.32 22.32 21.03 21.21 130,027 -0.54(-2.47%)
Apr 28, 2008 21.44 21.96 21.44 21.75 141,272 +0.53(+2.50%)
Apr 25, 2008 21.69 21.69 20.74 21.22 110,148 -0.71(-3.26%)
Apr 24, 2008 22.10 22.11 21.30 21.93 146,862 +0.09(+0.40%)
Apr 23, 2008 20.85 21.91 20.85 21.84 139,798 +1.86(+9.33%)
Apr 22, 2008 20.11 20.38 19.85 19.98 81,989 +0.24(+1.19%)
Apr 21, 2008 19.71 19.84 19.39 19.74 53,536 +0.17(+0.87%)
Apr 18, 2008 19.38 19.68 19.32 19.57 35,186 +0.60(+3.18%)
Apr 17, 2008 18.97 19.12 18.88 18.97 29,916 -0.31(-1.60%)
Apr 16, 2008 19.15 19.32 18.79 19.28 71,697 +0.46(+2.47%)
Apr 15, 2008 19.17 19.17 18.45 18.81 163,165 -0.07(-0.35%)
Apr 14, 2008 18.93 19.23 18.66 18.88 58,261 -0.35(-1.84%)
Apr 11, 2008 19.56 19.71 19.16 19.23 40,859 -0.21(-1.10%)
Apr 10, 2008 19.35 19.68 19.18 19.45 41,266 +0.36(+1.89%)
Apr 09, 2008 19.85 19.85 19.04 19.09 64,447 -1.26(-6.19%)
Apr 08, 2008 20.55 20.75 20.27 20.35 29,673 -0.50(-2.40%)
Apr 07, 2008 20.72 21.16 20.63 20.85 44,115 +0.34(+1.65%)
Apr 04, 2008 20.77 20.84 20.10 20.51 54,840 -0.12(-0.57%)
Apr 03, 2008 20.21 20.63 19.99 20.63 55,340 +0.74(+3.74%)
Apr 02, 2008 20.14 20.16 19.71 19.88 43,166 -0.56(-2.74%)
Apr 01, 2008 19.56 20.45 19.56 20.44 103,719 +1.07(+5.51%)
Mar 31, 2008 19.26 19.65 19.09 19.37 47,782 +0.04(+0.19%)
Mar 28, 2008 19.35 19.65 19.21 19.34 77,494 +0.24(+1.23%)
Mar 27, 2008 19.37 19.45 18.98 19.10 75,825 -0.22(-1.14%)
Mar 26, 2008 19.01 19.70 19.01 19.32 110,360 +0.39(+2.06%)
Mar 25, 2008 18.50 19.12 18.49 18.93 96,921 +0.11(+0.59%)
Mar 24, 2008 18.49 19.23 18.49 18.82 71,673 +0.29(+1.59%)
Mar 21, 2008 18.42 18.62 17.86 18.53 99,229 +0.00(+0.00%)
Mar 20, 2008 18.42 18.62 17.86 18.53 99,229 -0.19(-1.02%)
Mar 19, 2008 19.63 19.65 18.72 18.72 131,466 -1.86(-9.06%)
Mar 18, 2008 20.00 20.78 19.89 20.58 117,758 +0.21(+1.05%)
Mar 17, 2008 20.09 20.83 19.61 20.37 56,159 -0.57(-2.74%)
Mar 14, 2008 21.82 21.95 20.93 20.94 133,643 -0.80(-3.69%)
Mar 13, 2008 21.50 22.20 21.16 21.75 134,101 -0.35(-1.57%)
Mar 12, 2008 22.70 22.81 22.09 22.09 37,758 -0.77(-3.35%)
Mar 11, 2008 21.84 23.00 21.81 22.86 43,237 +1.64(+7.71%)
Mar 10, 2008 21.89 21.98 21.17 21.22 65,157 -0.54(-2.47%)
Mar 07, 2008 21.92 22.39 21.64 21.76 87,691 -0.29(-1.30%)
Mar 06, 2008 23.13 23.13 22.05 22.05 66,515 -0.95(-4.13%)
Mar 05, 2008 22.84 23.03 22.47 23.00 50,520 +0.24(+1.04%)
Mar 04, 2008 23.21 23.21 22.10 22.76 91,697 -1.40(-5.79%)
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.