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 29, 2019
19.42
19.42
18.76
19.06
33,372
-0.55(-2.83%)
Mar 28, 2019
19.07
19.61
19.07
19.61
24,218
-1.11(-5.35%)
Mar 27, 2019
21.06
21.06
20.65
20.72
12,644
-0.59(-2.78%)
Mar 26, 2019
21.04
21.33
21.04
21.32
19,083
+0.21(+1.00%)
Mar 25, 2019
20.66
21.11
20.55
21.11
15,073
+0.69(+3.40%)
Mar 22, 2019
20.61
20.61
20.41
20.41
1,464
-0.13(-0.63%)
Mar 21, 2019
20.44
20.54
20.36
20.54
9,856
+0.10(+0.51%)
Mar 20, 2019
20.35
20.56
20.23
20.44
15,262
+0.32(+1.57%)
Mar 19, 2019
20.15
20.15
20.07
20.12
5,198
+0.02(+0.10%)
Mar 18, 2019
20.09
20.11
19.98
20.10
7,645
-0.32(-1.55%)
Mar 15, 2019
19.74
20.42
19.63
20.42
16,319
+0.91(+4.68%)
Mar 14, 2019
19.66
19.66
19.44
19.51
5,416
-0.47(-2.33%)
Mar 13, 2019
19.95
20.07
19.95
19.97
1,950
-0.06(-0.32%)
Mar 12, 2019
20.21
20.21
20.04
20.04
2,743
-0.11(-0.57%)
Mar 11, 2019
19.92
20.15
19.92
20.15
2,816
+0.38(+1.93%)
Mar 08, 2019
19.76
19.79
19.63
19.77
9,624
-0.90(-4.35%)
Mar 07, 2019
20.94
20.94
20.67
20.67
4,371
-0.27(-1.28%)
Mar 06, 2019
20.93
21.00
20.93
20.93
7,126
-0.00(-0.01%)
Mar 05, 2019
20.91
21.05
20.79
20.93
10,477
+0.17(+0.83%)
Mar 04, 2019
20.89
20.89
20.65
20.76
7,886
+0.11(+0.56%)
Mar 01, 2019
20.73
20.78
20.62
20.65
5,230
-0.07(-0.36%)
Feb 28, 2019
20.74
20.76
20.65
20.72
2,869
-0.10(-0.47%)
Feb 27, 2019
20.85
20.92
20.74
20.82
5,501
-0.32(-1.49%)
Feb 26, 2019
20.90
21.13
20.90
21.13
5,182
+0.53(+2.55%)
Feb 25, 2019
20.55
20.64
20.42
20.61
16,188
-0.38(-1.82%)
Feb 22, 2019
20.91
21.17
20.83
20.99
10,566
+0.09(+0.41%)
Feb 21, 2019
20.91
21.03
20.87
20.91
6,081
-0.11(-0.55%)
Feb 20, 2019
21.10
21.23
21.00
21.02
15,363
-0.62(-2.87%)
Feb 19, 2019
21.34
21.68
21.32
21.64
17,199
+1.21(+5.94%)
Feb 15, 2019
20.34
20.45
20.28
20.43
20,190
+0.11(+0.56%)
Feb 14, 2019
20.25
20.35
20.16
20.31
7,256
+0.05(+0.24%)
Feb 13, 2019
20.28
20.28
20.25
20.26
3,326
-0.01(-0.05%)
Feb 12, 2019
20.22
20.30
20.22
20.27
2,733
+0.34(+1.73%)
Feb 11, 2019
20.06
20.06
19.93
19.93
3,025
+0.13(+0.68%)
Feb 08, 2019
19.73
19.82
19.73
19.80
6,067
+0.28(+1.43%)
Feb 07, 2019
19.66
19.74
19.45
19.52
2,317
-0.23(-1.18%)
Feb 06, 2019
19.88
19.90
19.71
19.75
2,483
-0.09(-0.47%)
Feb 05, 2019
19.70
19.87
19.67
19.84
6,787
+0.14(+0.73%)
Feb 04, 2019
19.58
19.70
19.58
19.70
1,977
+0.22(+1.13%)
Feb 01, 2019
19.52
19.52
19.41
19.48
5,335
-0.29(-1.45%)
Jan 31, 2019
19.57
19.77
19.57
19.77
2,534
+0.46(+2.37%)
Jan 30, 2019
19.35
19.39
19.15
19.31
9,800
-0.32(-1.61%)
Jan 29, 2019
19.56
19.68
19.56
19.62
2,372
+0.10(+0.49%)
Jan 28, 2019
19.51
19.53
19.36
19.53
5,346
-0.33(-1.68%)
Jan 25, 2019
19.83
19.88
19.80
19.86
4,289
+0.12(+0.63%)
Jan 24, 2019
19.61
19.74
19.45
19.74
3,018
+0.29(+1.47%)
Jan 23, 2019
19.47
19.50
19.35
19.45
6,291
+0.14(+0.70%)
Jan 22, 2019
19.38
19.38
19.31
19.32
20,460
-0.45(-2.28%)
Jan 18, 2019
19.49
19.77
19.49
19.77
4,079
+0.40(+2.07%)
Jan 17, 2019
19.26
19.40
19.26
19.37
3,961
+0.06(+0.29%)
Jan 16, 2019
19.15
19.39
19.15
19.31
5,245
+0.42(+2.23%)
Jan 15, 2019
18.88
18.92
18.82
18.89
9,279
+0.49(+2.65%)
Jan 14, 2019
18.40
18.44
18.18
18.40
7,818
-0.12(-0.67%)
Jan 11, 2019
18.29
18.54
18.29
18.53
7,741
+0.06(+0.31%)
Jan 10, 2019
18.36
18.48
18.24
18.47
22,117
-0.02(-0.10%)
Jan 09, 2019
18.31
18.52
18.31
18.49
7,874
+0.19(+1.05%)
Jan 08, 2019
18.31
18.39
18.19
18.30
29,266
+0.01(+0.07%)
Jan 07, 2019
18.10
18.38
18.10
18.28
3,206
+0.36(+2.01%)
Jan 04, 2019
17.80
18.01
17.80
17.92
10,984
+0.15(+0.86%)
Jan 03, 2019
17.77
17.91
17.73
17.77
4,706
-0.11(-0.64%)
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
.