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 (%)
Mar 31, 2008
19.26
19.65
19.09
19.37
47,782
+0.04(+0.19%)
Mar 28, 2008
19.35
19.65
19.21
19.34
77,494
+0.24(+1.23%)
Mar 27, 2008
19.37
19.45
18.98
19.10
75,825
-0.22(-1.14%)
Mar 26, 2008
19.01
19.70
19.01
19.32
110,360
+0.39(+2.06%)
Mar 25, 2008
18.50
19.12
18.49
18.93
96,921
+0.11(+0.59%)
Mar 24, 2008
18.49
19.23
18.49
18.82
71,673
+0.29(+1.59%)
Mar 21, 2008
18.42
18.62
17.86
18.53
99,229
+0.00(+0.00%)
Mar 20, 2008
18.42
18.62
17.86
18.53
99,229
-0.19(-1.02%)
Mar 19, 2008
19.63
19.65
18.72
18.72
131,466
-1.86(-9.06%)
Mar 18, 2008
20.00
20.78
19.89
20.58
117,758
+0.21(+1.05%)
Mar 17, 2008
20.09
20.83
19.61
20.37
56,159
-0.57(-2.74%)
Mar 14, 2008
21.82
21.95
20.93
20.94
133,643
-0.80(-3.69%)
Mar 13, 2008
21.50
22.20
21.16
21.75
134,101
-0.35(-1.57%)
Mar 12, 2008
22.70
22.81
22.09
22.09
37,758
-0.77(-3.35%)
Mar 11, 2008
21.84
23.00
21.81
22.86
43,237
+1.64(+7.71%)
Mar 10, 2008
21.89
21.98
21.17
21.22
65,157
-0.54(-2.47%)
Mar 07, 2008
21.92
22.39
21.64
21.76
87,691
-0.29(-1.30%)
Mar 06, 2008
23.13
23.13
22.05
22.05
66,515
-0.95(-4.13%)
Mar 05, 2008
22.84
23.03
22.47
23.00
50,520
+0.24(+1.04%)
Mar 04, 2008
23.21
23.21
22.10
22.76
91,697
-1.40(-5.79%)
Mar 03, 2008
23.89
24.41
23.77
24.16
76,560
+0.44(+1.86%)
Feb 29, 2008
24.23
24.32
23.50
23.72
213,737
-1.11(-4.45%)
Feb 28, 2008
25.11
25.13
24.67
24.83
73,302
-0.37(-1.46%)
Feb 27, 2008
24.57
25.23
24.57
25.19
40,453
+0.46(+1.88%)
Feb 26, 2008
24.61
24.92
24.13
24.73
49,686
+0.18(+0.75%)
Feb 25, 2008
24.44
24.58
23.76
24.55
47,103
+0.10(+0.42%)
Feb 22, 2008
24.39
24.49
23.68
24.44
69,229
+0.26(+1.07%)
Feb 21, 2008
24.80
25.05
24.19
24.19
34,889
-0.46(-1.85%)
Feb 20, 2008
23.86
24.83
23.86
24.64
38,551
-0.02(-0.09%)
Feb 19, 2008
25.64
25.64
24.27
24.66
78,930
-0.01(-0.06%)
Feb 18, 2008
24.07
24.69
24.07
24.68
0
+0.00(+0.00%)
Feb 15, 2008
24.07
24.69
24.07
24.68
73,193
+1.09(+4.62%)
Feb 14, 2008
24.06
24.29
23.58
23.59
56,412
-0.46(-1.90%)
Feb 13, 2008
23.75
24.09
23.62
24.05
72,482
+0.31(+1.30%)
Feb 12, 2008
24.07
24.07
23.29
23.74
74,370
+0.46(+1.96%)
Feb 11, 2008
22.87
23.40
22.66
23.28
36,515
+0.15(+0.64%)
Feb 08, 2008
23.13
23.39
22.88
23.13
63,800
-0.14(-0.60%)
Feb 07, 2008
23.01
23.43
22.62
23.27
60,102
+0.32(+1.41%)
Feb 06, 2008
23.71
23.75
22.93
22.95
84,704
-0.94(-3.92%)
Feb 05, 2008
24.30
24.58
23.50
23.88
82,686
-0.79(-3.20%)
Feb 04, 2008
24.53
25.12
24.53
24.67
47,934
+0.38(+1.55%)
Feb 01, 2008
24.13
24.32
23.76
24.30
38,652
+0.24(+1.01%)
Jan 31, 2008
22.95
24.28
22.92
24.05
39,713
+1.08(+4.68%)
Jan 30, 2008
23.94
23.94
22.68
22.98
102,792
-1.31(-5.40%)
Jan 29, 2008
24.19
24.39
24.03
24.29
30,586
-0.02(-0.09%)
Jan 28, 2008
24.54
24.54
23.54
24.31
53,187
-0.07(-0.27%)
Jan 25, 2008
25.31
25.31
23.87
24.38
175,110
-0.34(-1.37%)
Jan 24, 2008
24.95
24.95
24.02
24.72
111,989
-1.36(-5.23%)
Jan 23, 2008
24.32
26.14
23.86
26.08
104,941
+1.13(+4.52%)
Jan 22, 2008
24.43
25.62
22.84
24.95
158,050
-0.55(-2.14%)
Jan 21, 2008
25.18
26.11
24.83
25.50
0
+0.00(+0.00%)
Jan 18, 2008
25.18
26.11
24.83
25.50
99,476
+1.00(+4.09%)
Jan 17, 2008
25.29
25.58
24.13
24.49
106,152
-0.61(-2.44%)
Jan 16, 2008
25.69
25.69
24.58
25.11
105,473
-1.08(-4.11%)
Jan 15, 2008
26.34
26.56
25.85
26.18
104,930
-0.41(-1.55%)
Jan 14, 2008
26.60
26.77
26.30
26.59
34,750
+0.15(+0.56%)
Jan 11, 2008
26.54
27.02
26.36
26.45
27,013
-0.26(-0.97%)
Jan 10, 2008
26.34
27.28
26.16
26.70
43,302
-0.15(-0.55%)
Jan 09, 2008
26.23
26.85
25.87
26.85
68,768
+0.77(+2.97%)
Jan 08, 2008
26.52
26.69
25.80
26.08
44,524
-0.22(-0.84%)
Jan 07, 2008
25.47
26.30
25.47
26.30
78,867
+0.62(+2.41%)
Jan 04, 2008
25.48
26.28
25.48
25.68
158,433
-0.40(-1.53%)
Jan 03, 2008
26.28
26.70
26.08
26.08
72,352
+0.13(+0.48%)
Jan 02, 2008
26.70
26.78
25.80
25.95
58,641
-0.30(-1.15%)
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
.