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, 2020
9.979
10.21
9.956
10.21
28,335
-0.01(-0.09%)
Mar 30, 2020
9.740
10.22
9.559
10.22
30,997
+0.27(+2.69%)
Mar 27, 2020
9.760
9.999
9.674
9.951
30,233
+0.01(+0.10%)
Mar 26, 2020
10.10
10.45
9.941
9.941
54,499
-0.14(-1.42%)
Mar 25, 2020
10.31
10.31
10.04
10.08
34,840
-0.03(-0.28%)
Mar 24, 2020
10.29
10.29
10.08
10.11
20,654
+0.21(+2.12%)
Mar 23, 2020
10.04
10.04
9.740
9.903
31,339
-0.29(-2.81%)
Mar 20, 2020
10.09
10.40
10.04
10.19
37,765
+0.42(+4.31%)
Mar 19, 2020
10.08
10.08
9.760
9.769
16,283
-0.26(-2.57%)
Mar 18, 2020
10.44
10.44
9.664
10.03
40,846
-0.89(-8.14%)
Mar 17, 2020
10.77
11.00
10.62
10.92
49,230
+0.40(+3.82%)
Mar 16, 2020
10.75
10.76
10.51
10.51
21,781
-0.72(-6.38%)
Mar 13, 2020
11.56
11.56
11.13
11.23
24,584
-0.01(-0.08%)
Mar 12, 2020
11.29
11.44
10.65
11.24
45,616
-0.39(-3.37%)
Mar 11, 2020
11.60
11.83
11.60
11.63
31,281
-0.26(-2.17%)
Mar 10, 2020
11.95
11.96
11.75
11.89
21,435
+0.29(+2.47%)
Mar 09, 2020
11.66
11.91
10.73
11.60
41,594
-0.43(-3.57%)
Mar 06, 2020
12.17
12.17
11.97
12.03
25,212
-0.14(-1.18%)
Mar 05, 2020
12.37
12.37
12.15
12.18
37,921
-0.09(-0.70%)
Mar 04, 2020
12.24
12.32
12.24
12.26
32,626
-0.05(-0.39%)
Mar 03, 2020
12.33
12.43
12.27
12.31
38,092
+0.09(+0.70%)
Mar 02, 2020
12.31
12.31
12.15
12.23
76,790
+0.17(+1.43%)
Feb 28, 2020
12.13
12.14
11.96
12.05
47,181
-0.09(-0.71%)
Feb 27, 2020
12.33
12.33
12.09
12.14
33,277
-0.02(-0.16%)
Feb 26, 2020
12.27
12.33
12.08
12.16
47,457
+0.02(+0.16%)
Feb 25, 2020
12.46
12.46
12.14
12.14
60,242
-0.38(-3.05%)
Feb 24, 2020
12.81
12.81
12.49
12.52
50,902
-0.38(-2.96%)
Feb 21, 2020
13.02
13.04
12.83
12.90
34,732
-0.11(-0.88%)
Feb 20, 2020
13.11
13.16
12.99
13.02
33,706
-0.05(-0.37%)
Feb 19, 2020
13.07
13.14
13.06
13.07
43,817
+0.16(+1.26%)
Feb 18, 2020
12.87
13.05
12.87
12.90
27,972
+0.06(+0.45%)
Feb 14, 2020
12.97
12.97
12.71
12.85
33,162
-0.19(-1.47%)
Feb 13, 2020
13.00
13.04
12.88
13.04
32,347
-0.02(-0.15%)
Feb 12, 2020
13.07
13.11
13.00
13.06
44,137
-0.04(-0.29%)
Feb 11, 2020
13.07
13.16
13.03
13.10
23,826
+0.11(+0.81%)
Feb 10, 2020
13.14
13.16
12.91
12.99
29,121
-0.17(-1.31%)
Feb 07, 2020
13.32
13.33
13.11
13.16
44,670
-0.12(-0.93%)
Feb 06, 2020
13.27
13.33
13.23
13.29
40,602
+0.10(+0.72%)
Feb 05, 2020
13.19
13.20
13.10
13.19
31,360
+0.02(+0.15%)
Feb 04, 2020
13.14
13.17
13.05
13.17
19,274
+0.12(+0.95%)
Feb 03, 2020
13.14
13.14
12.95
13.05
23,746
-0.10(-0.73%)
Jan 31, 2020
13.19
13.33
13.09
13.14
21,550
+0.00(+0.00%)
Jan 30, 2020
13.19
13.34
13.05
13.14
32,286
-0.13(-1.01%)
Jan 29, 2020
13.49
13.66
13.19
13.28
49,048
-0.30(-2.18%)
Jan 28, 2020
13.57
13.69
13.56
13.57
17,633
+0.05(+0.35%)
Jan 27, 2020
13.62
13.67
13.48
13.53
32,800
-0.20(-1.46%)
Jan 24, 2020
14.18
14.18
13.57
13.73
51,470
-0.24(-1.71%)
Jan 23, 2020
14.24
14.26
13.97
13.97
56,940
-0.37(-2.60%)
Jan 22, 2020
14.38
14.52
14.31
14.34
29,594
-0.05(-0.33%)
Jan 21, 2020
14.77
14.77
14.39
14.39
65,679
-0.48(-3.22%)
Jan 17, 2020
15.00
15.00
14.86
14.86
28,036
+0.03(+0.19%)
Jan 16, 2020
15.01
15.01
14.84
14.84
22,701
-0.17(-1.15%)
Jan 15, 2020
15.19
15.19
15.01
15.01
109,617
-0.11(-0.70%)
Jan 14, 2020
15.29
15.39
15.10
15.11
27,486
-0.18(-1.19%)
Jan 13, 2020
15.38
15.44
15.29
15.29
19,230
-0.08(-0.50%)
Jan 10, 2020
15.54
15.59
15.35
15.37
11,716
-0.16(-1.05%)
Jan 09, 2020
15.56
15.77
15.53
15.53
19,824
-0.09(-0.55%)
Jan 08, 2020
15.76
15.76
15.61
15.62
11,214
-0.25(-1.57%)
Jan 07, 2020
15.81
16.04
15.81
15.87
11,295
-0.17(-1.07%)
Jan 06, 2020
15.71
16.04
15.71
16.04
13,698
-0.11(-0.71%)
Jan 03, 2020
15.78
16.15
15.75
16.15
10,356
+0.22(+1.38%)
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
.