Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
14.59
14.66
14.46
14.65
47,510
+0.35(+2.47%)
Jan 28, 2005
14.29
14.37
14.29
14.30
20,225
-0.13(-0.92%)
Jan 27, 2005
14.07
14.44
14.07
14.43
119,319
-0.20(-1.36%)
Jan 26, 2005
14.66
14.73
14.48
14.63
178,640
+0.82(+5.92%)
Jan 25, 2005
13.81
13.84
13.71
13.81
27,556
+0.29(+2.18%)
Jan 24, 2005
13.70
13.74
13.52
13.52
29,049
-0.08(-0.60%)
Jan 21, 2005
13.63
13.70
13.55
13.60
31,628
+0.30(+2.27%)
Jan 20, 2005
13.33
13.39
13.22
13.30
33,393
-0.34(-2.49%)
Jan 19, 2005
13.92
13.92
13.64
13.64
19,547
-0.33(-2.37%)
Jan 18, 2005
14.00
14.06
13.93
13.97
28,913
-0.15(-1.04%)
Jan 14, 2005
14.03
14.13
14.01
14.11
45,203
+0.13(+0.95%)
Jan 13, 2005
14.05
14.18
13.87
13.98
128,007
+0.79(+5.97%)
Jan 12, 2005
13.11
13.24
12.96
13.19
71,266
-0.18(-1.32%)
Jan 11, 2005
13.48
13.49
13.32
13.37
82,940
-0.79(-5.57%)
Jan 10, 2005
14.29
14.32
14.03
14.16
71,809
-0.32(-2.19%)
Jan 07, 2005
14.68
14.68
14.42
14.48
21,447
-0.18(-1.26%)
Jan 06, 2005
14.59
14.66
14.54
14.66
45,881
+0.00(+0.00%)
Jan 05, 2005
14.73
14.75
14.50
14.66
112,804
+0.00(+0.00%)
Jan 04, 2005
14.99
15.04
14.53
14.66
53,076
-0.22(-1.49%)
Jan 03, 2005
15.09
15.10
14.84
14.88
29,185
-0.20(-1.32%)
Dec 31, 2004
15.08
15.27
15.05
15.08
41,809
-0.11(-0.73%)
Dec 30, 2004
15.20
15.28
15.12
15.19
108,052
+0.01(+0.10%)
Dec 29, 2004
14.98
15.28
14.95
15.18
128,143
+1.08(+7.63%)
Dec 28, 2004
13.85
14.10
13.85
14.10
23,348
+0.21(+1.48%)
Dec 27, 2004
13.95
13.99
13.87
13.89
18,189
-0.03(-0.21%)
Dec 23, 2004
14.00
14.00
13.73
13.92
27,827
+0.28(+2.05%)
Dec 22, 2004
13.70
13.70
13.56
13.64
30,814
-0.10(-0.75%)
Dec 21, 2004
13.61
13.75
13.53
13.75
27,556
+0.07(+0.48%)
Dec 20, 2004
13.85
13.85
13.64
13.68
57,148
-0.13(-0.96%)
Dec 17, 2004
13.87
13.92
13.72
13.81
16,832
-0.24(-1.73%)
Dec 16, 2004
14.00
14.06
13.90
14.06
60,677
+0.50(+3.70%)
Dec 15, 2004
13.60
13.64
13.31
13.55
76,424
-0.04(-0.27%)
Dec 14, 2004
13.67
13.67
13.55
13.59
17,239
-0.01(-0.11%)
Dec 13, 2004
13.48
13.69
13.48
13.61
27,827
-0.38(-2.69%)
Dec 10, 2004
14.00
14.13
13.85
13.98
41,537
+0.17(+1.23%)
Dec 09, 2004
13.70
13.84
13.55
13.81
51,311
+0.04(+0.27%)
Dec 08, 2004
14.00
14.31
13.69
13.78
85,926
+0.60(+4.53%)
Dec 07, 2004
13.33
13.38
13.18
13.18
37,194
-0.01(-0.06%)
Dec 06, 2004
13.18
13.27
13.18
13.19
22,126
+0.01(+0.06%)
Dec 03, 2004
13.35
13.35
13.18
13.18
23,891
-0.17(-1.27%)
Dec 02, 2004
13.44
13.44
13.09
13.35
85,655
-0.13(-0.98%)
Dec 01, 2004
13.22
13.48
13.22
13.48
53,619
+0.44(+3.39%)
Nov 30, 2004
13.08
13.11
12.94
13.04
46,696
+0.33(+2.61%)
Nov 29, 2004
12.71
12.89
12.69
12.71
46,017
+0.11(+0.88%)
Nov 26, 2004
12.56
12.78
12.56
12.60
39,637
+0.09(+0.71%)
Nov 24, 2004
12.45
12.55
12.36
12.51
54,840
+0.57(+4.82%)
Nov 23, 2004
11.64
11.96
11.60
11.93
45,746
+0.20(+1.69%)
Nov 22, 2004
11.68
11.75
11.60
11.74
24,434
+0.10(+0.82%)
Nov 19, 2004
11.71
11.71
11.60
11.64
13,167
+0.11(+0.96%)
Nov 18, 2004
11.49
11.57
11.42
11.53
31,492
+0.37(+3.30%)
Nov 17, 2004
10.98
11.18
10.98
11.16
18,325
+0.12(+1.07%)
Nov 16, 2004
11.27
11.27
11.03
11.04
18,461
-0.16(-1.45%)
Nov 15, 2004
11.31
11.31
11.16
11.20
8,823
-0.07(-0.65%)
Nov 12, 2004
11.34
11.34
11.12
11.28
17,239
-0.01(-0.07%)
Nov 11, 2004
11.12
11.34
11.06
11.29
9,637
+0.18(+1.59%)
Nov 10, 2004
11.05
11.13
10.94
11.11
26,606
+0.06(+0.53%)
Nov 09, 2004
10.87
11.09
10.87
11.05
45,881
+0.43(+4.09%)
Nov 08, 2004
10.67
10.67
10.58
10.62
80,361
-0.10(-0.96%)
Nov 05, 2004
10.75
10.76
10.69
10.72
33,800
+0.07(+0.62%)
Nov 04, 2004
10.52
10.65
10.52
10.65
26,198
+0.13(+1.26%)
Nov 03, 2004
10.68
10.68
10.52
10.52
43,574
+0.04(+0.42%)
Nov 02, 2004
10.52
10.61
10.46
10.48
15,339
+0.03(+0.28%)
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
.