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 (%)
Feb 27, 2004
11.02
11.19
11.02
11.14
28,777
+0.15(+1.41%)
Feb 26, 2004
11.05
11.05
10.90
10.98
27,013
+0.01(+0.07%)
Feb 25, 2004
10.90
11.04
10.90
10.98
19,275
+0.05(+0.47%)
Feb 24, 2004
11.16
11.16
10.77
10.92
51,175
-0.18(-1.59%)
Feb 23, 2004
11.23
11.23
11.05
11.10
43,166
+0.08(+0.73%)
Feb 20, 2004
11.20
11.20
10.80
11.02
67,872
-0.19(-1.71%)
Feb 19, 2004
11.36
11.37
11.20
11.21
59,049
-0.10(-0.85%)
Feb 18, 2004
11.33
11.34
11.23
11.31
47,510
+0.01(+0.07%)
Feb 17, 2004
11.27
11.30
11.20
11.30
40,316
+0.10(+0.92%)
Feb 13, 2004
11.23
11.32
11.07
11.20
61,763
+0.02(+0.20%)
Feb 12, 2004
11.16
11.31
11.13
11.18
28,506
-0.02(-0.20%)
Feb 11, 2004
11.09
11.23
11.06
11.20
34,071
+0.01(+0.07%)
Feb 10, 2004
11.31
11.34
11.13
11.19
30,135
-0.07(-0.59%)
Feb 09, 2004
11.27
11.47
11.16
11.26
78,867
+0.22(+2.00%)
Feb 06, 2004
10.61
11.04
10.61
11.04
139,953
+0.76(+7.38%)
Feb 05, 2004
10.42
10.46
9.982
10.28
197,916
-0.09(-0.85%)
Feb 04, 2004
10.52
10.52
10.36
10.37
65,021
-0.10(-0.92%)
Feb 03, 2004
10.39
10.56
10.39
10.46
75,338
+0.05(+0.50%)
Feb 02, 2004
10.53
10.53
10.39
10.41
131,129
-0.20(-1.87%)
Jan 30, 2004
10.53
10.61
10.45
10.61
105,609
+0.15(+1.41%)
Jan 29, 2004
10.50
10.65
10.40
10.46
95,428
-0.04(-0.35%)
Jan 28, 2004
10.90
10.93
10.50
10.50
349,135
-0.98(-8.54%)
Jan 27, 2004
11.27
11.55
11.27
11.48
109,953
+0.24(+2.16%)
Jan 26, 2004
11.42
11.60
11.12
11.23
91,084
-0.26(-2.24%)
Jan 23, 2004
11.63
11.77
11.38
11.49
105,338
-0.11(-0.95%)
Jan 22, 2004
11.57
11.63
11.49
11.60
73,302
+0.10(+0.83%)
Jan 21, 2004
11.34
11.70
11.32
11.51
95,157
+0.13(+1.10%)
Jan 20, 2004
11.40
11.44
11.12
11.38
181,219
+0.01(+0.13%)
Jan 16, 2004
12.12
12.12
11.37
11.37
150,541
-0.57(-4.75%)
Jan 15, 2004
11.57
12.00
11.57
11.93
115,654
+0.45(+3.91%)
Jan 14, 2004
11.42
11.78
11.42
11.48
149,319
+0.14(+1.23%)
Jan 13, 2004
11.38
11.56
11.33
11.34
218,006
-0.31(-2.65%)
Jan 12, 2004
11.79
12.04
11.33
11.65
356,194
-0.65(-5.27%)
Jan 09, 2004
12.69
12.69
12.34
12.30
252,892
-0.41(-3.19%)
Jan 08, 2004
13.61
13.63
12.44
12.71
1,021,752
+1.11(+9.52%)
Jan 07, 2004
11.37
11.49
11.29
11.60
84,704
+0.33(+2.94%)
Jan 06, 2004
11.46
11.46
11.23
11.27
106,695
-0.33(-2.86%)
Jan 05, 2004
11.59
11.65
11.13
11.60
218,549
+0.27(+2.41%)
Jan 02, 2004
10.40
11.84
10.40
11.33
520,581
+0.63(+5.92%)
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%)
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
.