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, 2020
13.19
13.33
13.09
13.14
21,550
+0.00(+0.00%)
Jan 30, 2020
13.19
13.34
13.05
13.14
32,286
-0.13(-1.01%)
Jan 29, 2020
13.49
13.66
13.19
13.28
49,048
-0.30(-2.18%)
Jan 28, 2020
13.57
13.69
13.56
13.57
17,633
+0.05(+0.35%)
Jan 27, 2020
13.62
13.67
13.48
13.53
32,800
-0.20(-1.46%)
Jan 24, 2020
14.18
14.18
13.57
13.73
51,470
-0.24(-1.71%)
Jan 23, 2020
14.24
14.26
13.97
13.97
56,940
-0.37(-2.60%)
Jan 22, 2020
14.38
14.52
14.31
14.34
29,594
-0.05(-0.33%)
Jan 21, 2020
14.77
14.77
14.39
14.39
65,679
-0.48(-3.22%)
Jan 17, 2020
15.00
15.00
14.86
14.86
28,036
+0.03(+0.19%)
Jan 16, 2020
15.01
15.01
14.84
14.84
22,701
-0.17(-1.15%)
Jan 15, 2020
15.19
15.19
15.01
15.01
109,617
-0.11(-0.70%)
Jan 14, 2020
15.29
15.39
15.10
15.11
27,486
-0.18(-1.19%)
Jan 13, 2020
15.38
15.44
15.29
15.29
19,230
-0.08(-0.50%)
Jan 10, 2020
15.54
15.59
15.35
15.37
11,716
-0.16(-1.05%)
Jan 09, 2020
15.56
15.77
15.53
15.53
19,824
-0.09(-0.55%)
Jan 08, 2020
15.76
15.76
15.61
15.62
11,214
-0.25(-1.57%)
Jan 07, 2020
15.81
16.04
15.81
15.87
11,295
-0.17(-1.07%)
Jan 06, 2020
15.71
16.04
15.71
16.04
13,698
-0.11(-0.71%)
Jan 03, 2020
15.78
16.15
15.75
16.15
10,356
+0.22(+1.38%)
Jan 02, 2020
15.87
16.09
15.84
15.93
39,093
+0.07(+0.42%)
Dec 31, 2019
15.97
16.01
15.86
15.87
40,381
-0.33(-2.07%)
Dec 30, 2019
16.13
16.20
15.93
16.20
55,664
-0.07(-0.41%)
Dec 27, 2019
16.01
16.29
15.74
16.27
24,375
-0.22(-1.33%)
Dec 26, 2019
15.98
16.49
15.89
16.49
28,602
+0.54(+3.42%)
Dec 24, 2019
15.92
16.01
15.71
15.94
10,043
-0.21(-1.30%)
Dec 23, 2019
15.65
16.15
15.58
16.15
27,545
+0.46(+2.92%)
Dec 20, 2019
15.50
15.76
15.50
15.70
25,839
-0.03(-0.18%)
Dec 19, 2019
15.35
15.72
15.33
15.72
24,163
+0.28(+1.79%)
Dec 18, 2019
15.31
15.46
15.31
15.45
27,381
-0.08(-0.49%)
Dec 17, 2019
15.57
15.58
15.42
15.52
15,782
-0.25(-1.58%)
Dec 16, 2019
15.43
15.77
15.43
15.77
24,128
+0.10(+0.61%)
Dec 13, 2019
15.28
15.68
15.23
15.68
21,759
+0.31(+1.99%)
Dec 12, 2019
15.16
15.48
15.16
15.37
22,404
+0.00(+0.00%)
Dec 11, 2019
15.15
15.37
15.09
15.37
14,461
+0.16(+1.07%)
Dec 10, 2019
15.10
15.29
15.07
15.21
25,794
-0.37(-2.39%)
Dec 09, 2019
15.31
15.58
15.18
15.58
43,779
-0.10(-0.61%)
Dec 06, 2019
15.73
15.73
15.39
15.68
13,181
-0.10(-0.61%)
Dec 05, 2019
15.51
15.77
15.12
15.77
12,837
+0.26(+1.66%)
Dec 04, 2019
15.56
15.67
15.31
15.51
34,864
-0.26(-1.64%)
Dec 03, 2019
15.02
15.77
14.99
15.77
34,822
+0.03(+0.18%)
Dec 02, 2019
14.92
15.74
14.91
15.74
61,595
+0.55(+3.65%)
Nov 29, 2019
15.08
15.19
15.07
15.19
5,858
-0.12(-0.81%)
Nov 27, 2019
15.19
15.31
15.11
15.31
7,323
-0.06(-0.37%)
Nov 26, 2019
15.14
15.37
15.08
15.37
12,953
+0.14(+0.94%)
Nov 25, 2019
15.02
15.23
15.02
15.23
5,171
+0.34(+2.31%)
Nov 22, 2019
14.82
14.89
14.82
14.88
6,486
+0.07(+0.45%)
Nov 21, 2019
14.69
14.98
14.69
14.82
12,850
-0.03(-0.19%)
Nov 20, 2019
14.82
14.84
14.65
14.84
25,530
-0.07(-0.45%)
Nov 19, 2019
15.01
15.01
14.86
14.91
14,980
-0.18(-1.20%)
Nov 18, 2019
15.09
15.09
14.96
15.09
9,281
+0.02(+0.13%)
Nov 15, 2019
15.22
15.26
15.07
15.07
6,695
-0.22(-1.44%)
Nov 14, 2019
15.20
15.35
15.20
15.29
11,461
+0.11(+0.76%)
Nov 13, 2019
15.11
15.27
15.06
15.18
22,310
-0.18(-1.18%)
Nov 12, 2019
15.31
15.39
15.20
15.36
27,937
-0.12(-0.80%)
Nov 11, 2019
15.40
15.49
15.30
15.49
8,451
-0.16(-1.04%)
Nov 08, 2019
15.52
15.67
15.51
15.65
18,621
-0.20(-1.27%)
Nov 07, 2019
15.57
15.85
15.47
15.85
18,011
+0.34(+2.22%)
Nov 06, 2019
15.50
15.63
15.48
15.50
17,955
+0.14(+0.93%)
Nov 05, 2019
15.47
15.67
15.26
15.36
10,946
+0.02(+0.12%)
Nov 04, 2019
15.47
15.47
15.31
15.34
12,426
+0.05(+0.31%)
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
.