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 (%)
Oct 31, 2017
27.10
27.19
27.10
27.15
1,779
+0.15(+0.55%)
Oct 30, 2017
27.05
27.12
26.99
27.00
1,406
-0.45(-1.64%)
Oct 27, 2017
27.45
27.45
27.45
27.45
479
-0.22(-0.81%)
Oct 26, 2017
27.43
27.74
27.43
27.67
2,072
+0.91(+3.40%)
Oct 25, 2017
26.64
26.76
26.64
26.76
809
-0.09(-0.32%)
Oct 24, 2017
26.83
26.89
26.83
26.85
2,554
+0.10(+0.38%)
Oct 23, 2017
26.94
26.94
26.75
26.75
818
-0.40(-1.48%)
Oct 20, 2017
27.10
27.15
27.10
27.15
1,657
+0.25(+0.92%)
Oct 19, 2017
26.91
26.92
26.86
26.90
2,704
+0.17(+0.62%)
Oct 18, 2017
26.86
26.86
26.57
26.74
6,127
-0.56(-2.06%)
Oct 17, 2017
27.41
27.41
27.30
27.30
557
-0.28(-1.02%)
Oct 16, 2017
27.65
27.66
27.56
27.58
1,001
+0.13(+0.48%)
Oct 13, 2017
27.47
27.47
27.45
27.45
748
-0.06(-0.21%)
Oct 12, 2017
27.51
27.57
27.49
27.51
1,390
-0.15(-0.54%)
Oct 11, 2017
27.64
27.67
27.58
27.66
1,675
-0.24(-0.87%)
Oct 10, 2017
27.92
27.92
27.85
27.90
1,854
-0.07(-0.24%)
Oct 09, 2017
27.91
27.96
27.91
27.96
2,267
-0.10(-0.37%)
Oct 06, 2017
28.08
28.09
28.07
28.07
2,165
-0.16(-0.57%)
Oct 05, 2017
28.26
28.26
28.20
28.23
2,061
+0.13(+0.46%)
Oct 04, 2017
28.16
28.16
28.10
28.10
1,794
-0.26(-0.91%)
Oct 03, 2017
28.15
28.40
28.15
28.36
11,168
+0.95(+3.48%)
Oct 02, 2017
27.25
27.41
27.25
27.40
1,949
+0.12(+0.43%)
Sep 29, 2017
27.09
27.29
27.09
27.29
2,104
+0.48(+1.81%)
Sep 28, 2017
26.74
26.80
26.72
26.80
2,731
+0.07(+0.28%)
Sep 27, 2017
26.68
26.79
26.68
26.73
3,082
-0.01(-0.05%)
Sep 26, 2017
26.76
26.79
26.73
26.74
2,781
+0.60(+2.30%)
Sep 25, 2017
26.95
26.95
26.14
26.14
21,540
-1.18(-4.32%)
Sep 22, 2017
27.19
27.33
27.17
27.32
14,044
+0.05(+0.17%)
Sep 21, 2017
27.38
27.38
27.27
27.27
1,219
-0.33(-1.18%)
Sep 20, 2017
27.60
27.67
27.50
27.60
5,052
-0.01(-0.03%)
Sep 19, 2017
27.59
27.74
27.57
27.61
10,216
+1.28(+4.87%)
Sep 18, 2017
26.22
26.35
26.17
26.33
14,131
+0.10(+0.39%)
Sep 15, 2017
26.08
26.46
26.08
26.22
10,663
+0.50(+1.93%)
Sep 14, 2017
25.62
25.73
25.62
25.73
2,696
+0.00(+0.00%)
Sep 13, 2017
25.76
25.76
25.64
25.73
1,720
-0.31(-1.19%)
Sep 12, 2017
26.09
26.09
26.04
26.04
1,568
-0.13(-0.50%)
Sep 11, 2017
26.12
26.17
26.12
26.17
5,142
+0.53(+2.08%)
Sep 08, 2017
25.62
25.65
25.62
25.64
1,327
+0.03(+0.11%)
Sep 07, 2017
25.37
25.68
25.37
25.61
5,006
+0.57(+2.26%)
Sep 06, 2017
25.13
25.13
25.04
25.04
1,091
+0.03(+0.13%)
Sep 05, 2017
25.04
25.05
24.98
25.01
1,171
+0.03(+0.11%)
Sep 01, 2017
25.12
25.12
24.95
24.98
2,178
-0.41(-1.62%)
Aug 31, 2017
25.34
25.43
25.34
25.39
933
+0.11(+0.44%)
Aug 30, 2017
25.37
25.37
25.28
25.28
726
-0.09(-0.37%)
Aug 29, 2017
25.26
25.40
25.26
25.37
1,171
+0.20(+0.78%)
Aug 28, 2017
25.14
25.18
25.13
25.18
2,301
-0.01(-0.04%)
Aug 25, 2017
25.27
25.34
25.17
25.19
12,368
+0.02(+0.07%)
Aug 24, 2017
25.57
25.57
25.17
25.17
15,434
-0.54(-2.11%)
Aug 23, 2017
25.89
25.89
25.64
25.71
1,513
-0.06(-0.22%)
Aug 22, 2017
26.10
26.10
25.65
25.77
9,903
-0.38(-1.47%)
Aug 21, 2017
25.78
26.16
25.78
26.15
5,459
+1.03(+4.10%)
Aug 18, 2017
25.15
25.18
25.12
25.12
4,741
+0.00(+0.02%)
Aug 17, 2017
25.23
25.23
25.12
25.12
6,509
-0.30(-1.19%)
Aug 16, 2017
25.37
25.46
25.34
25.42
4,217
+0.29(+1.16%)
Aug 15, 2017
25.25
25.25
25.07
25.13
5,178
-0.12(-0.46%)
Aug 14, 2017
25.05
25.25
25.05
25.24
4,571
+0.02(+0.07%)
Aug 11, 2017
25.17
25.29
25.17
25.22
5,317
+0.12(+0.48%)
Aug 10, 2017
25.36
25.36
25.08
25.10
5,875
+0.15(+0.60%)
Aug 09, 2017
24.87
24.96
24.87
24.95
1,775
+0.54(+2.20%)
Aug 08, 2017
24.41
24.42
24.34
24.41
2,750
-0.15(-0.62%)
Aug 07, 2017
24.63
24.63
24.48
24.57
2,944
-0.29(-1.18%)
Aug 04, 2017
24.78
24.86
24.78
24.86
1,613
+0.63(+2.59%)
Aug 03, 2017
24.20
24.30
24.19
24.23
3,878
+0.11(+0.45%)
Aug 02, 2017
24.19
24.23
24.12
24.12
2,083
-0.20(-0.80%)
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
.