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, 2010
14.73
14.86
14.73
14.76
40,151
-0.13(-0.84%)
Mar 30, 2010
14.76
14.89
14.74
14.89
92,158
+0.19(+1.30%)
Mar 29, 2010
14.58
14.79
14.58
14.70
58,496
+0.08(+0.55%)
Mar 26, 2010
14.57
14.65
14.46
14.62
47,817
+0.01(+0.05%)
Mar 25, 2010
14.67
14.74
14.58
14.61
67,725
-0.01(-0.10%)
Mar 24, 2010
14.72
14.73
14.60
14.62
101,736
-0.23(-1.54%)
Mar 23, 2010
14.89
14.89
14.70
14.85
52,492
-0.09(-0.59%)
Mar 22, 2010
14.76
14.96
14.73
14.94
52,244
+0.17(+1.15%)
Mar 19, 2010
14.84
14.87
14.72
14.77
62,213
+0.04(+0.30%)
Mar 18, 2010
14.94
14.94
14.73
14.73
137,152
-0.15(-0.99%)
Mar 17, 2010
14.95
14.98
14.85
14.87
140,147
+0.12(+0.80%)
Mar 16, 2010
14.79
14.87
14.73
14.76
106,941
+0.10(+0.70%)
Mar 15, 2010
14.66
14.68
14.65
14.65
104,615
-0.18(-1.19%)
Mar 12, 2010
14.87
14.89
14.83
14.83
47,813
-0.04(-0.30%)
Mar 11, 2010
14.87
14.91
14.84
14.87
145,553
+0.00(+0.00%)
Mar 10, 2010
14.97
15.00
14.87
14.87
124,545
-0.01(-0.05%)
Mar 09, 2010
14.84
15.00
14.84
14.88
80,001
-0.07(-0.49%)
Mar 08, 2010
14.94
14.97
14.89
14.95
58,659
+0.00(+0.00%)
Mar 05, 2010
14.98
15.23
14.88
14.95
168,458
+0.01(+0.05%)
Mar 04, 2010
14.98
15.03
14.93
14.95
88,202
-0.08(-0.54%)
Mar 03, 2010
15.07
15.17
14.79
15.03
61,006
-0.16(-1.07%)
Mar 02, 2010
15.26
15.34
15.12
15.19
37,863
-0.08(-0.53%)
Mar 01, 2010
15.10
15.28
15.10
15.27
33,910
+0.24(+1.62%)
Feb 26, 2010
14.93
15.09
14.93
15.03
33,059
+0.15(+1.04%)
Feb 25, 2010
14.74
14.89
14.62
14.87
42,251
+0.04(+0.30%)
Feb 24, 2010
14.75
14.86
14.68
14.83
29,777
+0.18(+1.26%)
Feb 23, 2010
14.73
14.85
14.65
14.65
48,011
-0.10(-0.70%)
Feb 22, 2010
14.76
14.95
14.74
14.75
106,455
-0.11(-0.74%)
Feb 19, 2010
14.67
14.87
14.45
14.86
85,247
-0.34(-2.23%)
Feb 18, 2010
15.18
15.21
15.08
15.20
13,715
+0.01(+0.10%)
Feb 17, 2010
15.28
15.28
15.06
15.18
47,085
-0.10(-0.67%)
Feb 16, 2010
15.10
15.29
15.08
15.29
30,541
+0.13(+0.88%)
Feb 12, 2010
15.03
15.15
15.15
15.15
60,270
-0.11(-0.72%)
Feb 11, 2010
15.12
15.29
14.98
15.26
51,129
+0.01(+0.05%)
Feb 10, 2010
15.23
15.36
15.04
15.26
92,101
+0.13(+0.88%)
Feb 09, 2010
14.98
15.13
14.87
15.12
38,957
+0.25(+1.68%)
Feb 08, 2010
14.94
15.07
14.82
14.87
48,538
+0.15(+1.05%)
Feb 05, 2010
14.83
14.96
14.45
14.72
90,699
-0.44(-2.92%)
Feb 04, 2010
15.43
15.54
15.16
15.16
76,709
-0.27(-1.72%)
Feb 03, 2010
15.66
15.66
15.40
15.43
25,796
+0.08(+0.53%)
Feb 02, 2010
15.12
15.37
15.10
15.35
41,381
+0.16(+1.07%)
Feb 01, 2010
15.04
15.29
15.04
15.18
43,259
+0.31(+2.08%)
Jan 29, 2010
15.17
15.23
14.87
14.87
80,905
-0.14(-0.93%)
Jan 28, 2010
15.37
15.37
14.97
15.01
64,651
-0.29(-1.88%)
Jan 27, 2010
15.01
15.30
14.99
15.30
85,927
+0.31(+2.06%)
Jan 26, 2010
15.15
15.26
14.86
14.99
71,385
-0.43(-2.82%)
Jan 25, 2010
15.40
15.47
15.30
15.43
96,327
+0.05(+0.34%)
Jan 22, 2010
15.54
15.59
15.27
15.37
101,846
+0.24(+1.56%)
Jan 21, 2010
15.46
15.46
15.04
15.14
110,978
-0.36(-2.33%)
Jan 20, 2010
15.74
15.74
15.40
15.50
94,766
-0.64(-3.97%)
Jan 19, 2010
16.02
16.14
15.95
16.14
116,562
+0.63(+4.04%)
Jan 15, 2010
15.68
15.51
15.51
15.51
52,533
-0.21(-1.31%)
Jan 14, 2010
15.71
15.78
15.64
15.72
66,942
+0.35(+2.30%)
Jan 13, 2010
15.35
15.37
15.25
15.37
31,401
+0.17(+1.12%)
Jan 12, 2010
15.32
15.40
15.12
15.20
68,581
-0.08(-0.53%)
Jan 11, 2010
15.26
15.36
15.19
15.28
59,739
+0.29(+1.97%)
Jan 08, 2010
14.83
15.01
14.83
14.98
66,724
+0.02(+0.15%)
Jan 07, 2010
15.01
15.07
14.83
14.96
111,723
-0.55(-3.52%)
Jan 06, 2010
15.51
15.57
15.43
15.51
127,855
+0.27(+1.79%)
Jan 05, 2010
15.13
15.29
15.10
15.23
82,608
+0.13(+0.88%)
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
.