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 (%)
Dec 31, 2003
10.50
10.79
10.50
10.70
49,954
+0.27(+2.61%)
Dec 30, 2003
10.67
10.67
10.28
10.42
98,279
-0.23(-2.14%)
Dec 29, 2003
10.75
10.90
10.61
10.65
150,269
-0.10(-0.89%)
Dec 26, 2003
10.93
10.93
10.72
10.75
16,560
-0.11(-1.02%)
Dec 24, 2003
10.64
10.95
10.58
10.86
79,275
+0.29(+2.72%)
Dec 23, 2003
10.59
10.65
10.59
10.57
52,533
-0.09(-0.83%)
Dec 22, 2003
10.50
10.68
10.47
10.66
57,012
+0.28(+2.70%)
Dec 19, 2003
10.53
10.59
10.32
10.38
46,967
-0.03(-0.28%)
Dec 18, 2003
10.34
10.49
10.34
10.41
42,488
+0.15(+1.44%)
Dec 17, 2003
10.31
10.31
10.14
10.26
53,483
-0.05(-0.50%)
Dec 16, 2003
10.17
10.35
10.14
10.31
52,533
+0.11(+1.08%)
Dec 15, 2003
10.63
10.65
10.20
10.20
80,225
-0.48(-4.48%)
Dec 12, 2003
10.65
10.82
10.51
10.68
124,885
-0.08(-0.75%)
Dec 11, 2003
10.39
10.77
10.39
10.76
94,071
+0.55(+5.33%)
Dec 10, 2003
10.20
10.38
10.13
10.22
73,166
-0.03(-0.29%)
Dec 09, 2003
10.56
10.56
10.24
10.25
114,432
-0.38(-3.54%)
Dec 08, 2003
10.39
10.76
10.39
10.62
76,424
+0.36(+3.52%)
Dec 05, 2003
10.13
10.45
10.13
10.26
48,189
+0.10(+0.94%)
Dec 04, 2003
10.13
10.29
10.11
10.17
51,175
+0.01(+0.14%)
Dec 03, 2003
10.31
10.45
10.13
10.15
100,994
-0.02(-0.22%)
Dec 02, 2003
10.16
10.34
10.16
10.17
86,062
-0.21(-2.06%)
Dec 01, 2003
10.17
10.50
10.09
10.39
131,536
+0.51(+5.15%)
Nov 28, 2003
9.835
9.982
9.835
9.879
24,977
+0.29(+3.00%)
Nov 26, 2003
9.871
9.871
9.592
9.592
45,474
+0.00(+0.00%)
Nov 25, 2003
9.466
9.724
9.444
9.592
47,239
+0.09(+0.93%)
Nov 24, 2003
9.422
9.503
9.238
9.503
59,863
+0.01(+0.16%)
Nov 21, 2003
9.488
9.562
9.466
9.488
33,664
-0.01(-0.08%)
Nov 20, 2003
9.510
9.510
9.319
9.496
58,098
-0.10(-1.07%)
Nov 19, 2003
9.761
9.820
9.510
9.599
117,962
-0.35(-3.48%)
Nov 18, 2003
10.06
10.06
9.945
9.945
38,551
+0.01(+0.07%)
Nov 17, 2003
10.02
10.02
9.908
9.938
59,456
-0.04(-0.37%)
Nov 14, 2003
10.20
10.20
9.975
9.975
82,397
-0.12(-1.17%)
Nov 13, 2003
10.04
10.17
10.02
10.09
119,048
+0.20(+2.01%)
Nov 12, 2003
9.503
9.945
9.503
9.894
123,120
+0.22(+2.28%)
Nov 11, 2003
9.835
9.835
9.437
9.673
155,563
-0.33(-3.31%)
Nov 10, 2003
10.27
10.27
9.982
10.00
71,809
-0.20(-1.95%)
Nov 07, 2003
10.15
10.34
10.15
10.20
82,532
+0.15(+1.47%)
Nov 06, 2003
10.02
10.09
9.982
10.06
84,297
-0.04(-0.37%)
Nov 05, 2003
9.945
10.16
10.02
10.09
95,700
+0.15(+1.48%)
Nov 04, 2003
9.945
10.01
9.886
9.945
109,546
+0.04(+0.45%)
Nov 03, 2003
9.798
9.938
9.798
9.901
151,946
-0.19(-1.90%)
Oct 31, 2003
10.25
10.25
10.02
10.09
101,944
-0.23(-2.21%)
Oct 30, 2003
10.42
10.42
10.28
10.32
100,451
-0.21(-2.03%)
Oct 29, 2003
10.53
10.62
10.35
10.53
108,324
-0.23(-2.12%)
Oct 28, 2003
10.61
10.79
10.61
10.76
189,092
+0.52(+5.03%)
Oct 27, 2003
10.02
10.27
10.02
10.25
121,220
+0.27(+2.66%)
Oct 24, 2003
10.02
10.02
9.798
9.982
72,759
-0.26(-2.52%)
Oct 23, 2003
10.31
10.37
10.20
10.24
163,844
-0.38(-3.61%)
Oct 22, 2003
10.82
10.87
10.53
10.62
101,401
-0.28(-2.57%)
Oct 21, 2003
10.94
10.98
10.87
10.90
140,767
-0.03(-0.27%)
Oct 20, 2003
11.06
11.12
10.69
10.93
222,893
+0.40(+3.78%)
Oct 17, 2003
10.48
10.76
10.17
10.53
657,684
+0.00(+0.00%)
Oct 16, 2003
10.06
10.37
10.04
10.53
81,311
+0.67(+6.80%)
Oct 15, 2003
9.835
9.901
9.746
9.864
19,954
+0.07(+0.68%)
Oct 14, 2003
9.658
9.871
9.658
9.798
32,035
-0.10(-0.97%)
Oct 13, 2003
10.20
9.952
9.864
9.894
36,922
-0.30(-2.96%)
Oct 10, 2003
10.09
10.20
10.02
10.20
33,393
+0.18(+1.76%)
Oct 09, 2003
9.731
10.09
9.731
10.02
74,931
+0.33(+3.42%)
Oct 08, 2003
9.577
9.687
9.577
9.687
8,008
-0.15(-1.50%)
Oct 07, 2003
9.746
9.835
9.746
9.835
16,696
-0.20(-1.98%)
Oct 06, 2003
9.945
10.03
9.945
10.03
11,945
+0.07(+0.74%)
Oct 03, 2003
9.945
9.945
9.510
9.960
38,687
-0.08(-0.81%)
Oct 02, 2003
9.945
10.05
9.945
10.04
87,012
+0.54(+5.66%)
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
.