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 (%)
Nov 28, 2014
18.83
18.87
18.59
18.62
10,718
-0.23(-1.21%)
Nov 26, 2014
18.88
18.85
18.85
18.85
8,405
+0.09(+0.47%)
Nov 25, 2014
18.86
18.92
18.76
18.76
6,653
+0.09(+0.47%)
Nov 24, 2014
18.84
18.84
18.67
18.67
6,997
-0.08(-0.42%)
Nov 21, 2014
18.73
18.84
18.73
18.75
14,291
+0.53(+2.90%)
Nov 20, 2014
18.21
18.28
18.17
18.22
5,191
-0.05(-0.29%)
Nov 19, 2014
18.21
18.30
18.15
18.28
11,448
-0.14(-0.77%)
Nov 18, 2014
18.58
18.58
18.41
18.42
28,236
-0.42(-2.24%)
Nov 17, 2014
18.87
18.91
18.83
18.84
13,309
-0.71(-3.65%)
Nov 14, 2014
19.47
19.55
19.42
19.55
26,290
+0.34(+1.79%)
Nov 13, 2014
18.99
19.36
18.94
19.21
46,644
+0.32(+1.68%)
Nov 12, 2014
18.87
18.95
18.86
18.89
8,827
+0.01(+0.05%)
Nov 11, 2014
18.94
19.00
18.86
18.88
23,607
-0.04(-0.19%)
Nov 10, 2014
19.01
19.09
18.92
18.92
22,208
+0.91(+5.03%)
Nov 07, 2014
18.06
18.06
17.97
18.01
2,729
-0.20(-1.11%)
Nov 06, 2014
18.17
18.25
18.15
18.21
3,882
+0.06(+0.34%)
Nov 05, 2014
18.09
18.16
18.09
18.15
10,432
-0.62(-3.33%)
Nov 04, 2014
18.76
18.83
18.76
18.78
5,369
+0.18(+0.95%)
Nov 03, 2014
18.70
18.73
18.60
18.60
12,630
-0.18(-0.94%)
Oct 31, 2014
18.87
18.87
18.75
18.78
10,672
-0.10(-0.51%)
Oct 30, 2014
18.85
18.95
18.84
18.87
23,104
+1.23(+6.99%)
Oct 29, 2014
17.79
17.79
17.64
17.64
7,390
-0.24(-1.33%)
Oct 28, 2014
17.82
17.91
17.81
17.88
12,008
+0.55(+3.20%)
Oct 27, 2014
17.34
17.56
17.23
17.33
6,635
-0.24(-1.35%)
Oct 24, 2014
17.56
17.59
17.48
17.56
2,264
-0.02(-0.10%)
Oct 23, 2014
17.58
17.65
17.57
17.58
6,846
-0.04(-0.25%)
Oct 22, 2014
17.70
17.75
17.62
17.62
7,135
-0.07(-0.40%)
Oct 21, 2014
17.64
17.75
17.63
17.70
14,681
+0.16(+0.90%)
Oct 20, 2014
17.55
17.56
17.52
17.54
8,034
+0.00(+0.00%)
Oct 17, 2014
17.45
17.60
17.34
17.54
60,067
+0.22(+1.27%)
Oct 16, 2014
17.13
17.35
17.13
17.32
11,820
-0.16(-0.90%)
Oct 15, 2014
17.40
17.47
17.19
17.47
15,254
+0.13(+0.74%)
Oct 14, 2014
17.33
17.39
17.28
17.35
10,306
-0.01(-0.08%)
Oct 13, 2014
17.49
17.50
17.30
17.36
12,972
-0.29(-1.65%)
Oct 10, 2014
17.78
17.78
17.62
17.65
7,241
-0.26(-1.47%)
Oct 09, 2014
18.01
18.01
17.82
17.92
19,416
+0.04(+0.20%)
Oct 08, 2014
17.74
17.90
17.69
17.88
11,673
+0.28(+1.60%)
Oct 07, 2014
17.72
17.72
17.71
17.60
12,293
+0.24(+1.41%)
Oct 06, 2014
17.40
17.43
17.35
17.35
6,433
+0.13(+0.78%)
Oct 03, 2014
17.22
17.26
17.19
17.22
5,035
+0.21(+1.24%)
Oct 02, 2014
17.10
17.10
16.93
17.01
18,906
-0.14(-0.82%)
Oct 01, 2014
17.24
17.24
17.10
17.15
9,523
-0.16(-0.92%)
Sep 30, 2014
17.28
17.31
17.25
17.31
5,878
-0.04(-0.25%)
Sep 29, 2014
17.39
17.41
17.33
17.35
5,991
-0.04(-0.20%)
Sep 26, 2014
17.39
17.45
17.30
17.39
6,431
-0.04(-0.20%)
Sep 25, 2014
17.58
17.58
17.40
17.42
4,176
-0.18(-1.05%)
Sep 24, 2014
17.59
17.62
17.51
17.61
8,011
+0.58(+3.41%)
Sep 23, 2014
17.03
17.11
17.00
17.03
20,638
-0.11(-0.62%)
Sep 22, 2014
17.27
17.27
17.13
17.13
6,608
-0.24(-1.37%)
Sep 19, 2014
17.49
17.49
17.36
17.37
8,328
-0.20(-1.15%)
Sep 18, 2014
17.60
17.62
17.57
17.57
5,861
+0.09(+0.50%)
Sep 17, 2014
17.58
17.61
17.44
17.48
24,174
-0.11(-0.65%)
Sep 16, 2014
17.46
17.64
17.43
17.60
21,094
+0.20(+1.16%)
Sep 15, 2014
17.65
17.65
17.39
17.40
41,561
-0.25(-1.40%)
Sep 12, 2014
17.83
17.83
17.56
17.64
26,390
-0.33(-1.81%)
Sep 11, 2014
17.88
18.00
17.88
17.97
28,637
+0.11(+0.59%)
Sep 10, 2014
17.84
17.86
17.74
17.86
8,305
-0.29(-1.60%)
Sep 09, 2014
18.26
18.26
18.13
18.15
2,629
-0.06(-0.34%)
Sep 08, 2014
18.24
18.26
18.17
18.21
7,885
+0.06(+0.34%)
Sep 05, 2014
18.14
18.19
18.10
18.15
6,233
-0.22(-1.20%)
Sep 04, 2014
18.41
18.41
18.33
18.37
14,833
+0.18(+0.97%)
Sep 03, 2014
17.85
18.32
17.85
18.20
20,137
+0.52(+2.94%)
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
.