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 (%)
Apr 30, 2018
27.20
27.21
27.07
27.09
1,988
+0.11(+0.42%)
Apr 27, 2018
26.94
26.98
26.89
26.97
4,097
+0.07(+0.24%)
Apr 26, 2018
26.90
26.94
26.78
26.91
15,272
+0.87(+3.34%)
Apr 25, 2018
25.47
26.06
25.36
26.04
15,670
+0.36(+1.42%)
Apr 24, 2018
25.74
25.74
25.67
25.67
684
+0.19(+0.73%)
Apr 23, 2018
25.51
25.56
25.49
25.49
1,564
-0.07(-0.26%)
Apr 20, 2018
25.50
25.56
25.49
25.55
2,296
-0.12(-0.47%)
Apr 19, 2018
25.58
25.67
25.58
25.67
1,805
+0.27(+1.07%)
Apr 18, 2018
25.42
25.43
25.27
25.40
2,217
-0.73(-2.79%)
Apr 17, 2018
26.21
26.25
26.11
26.13
3,869
-0.20(-0.75%)
Apr 16, 2018
26.47
26.47
26.33
26.33
7,000
-0.29(-1.08%)
Apr 13, 2018
26.76
26.76
26.61
26.61
3,600
-0.64(-2.36%)
Apr 12, 2018
27.32
27.32
27.26
27.26
340
-0.12(-0.45%)
Apr 11, 2018
27.36
27.44
27.32
27.38
1,437
-0.34(-1.22%)
Apr 10, 2018
27.57
27.72
27.57
27.72
2,894
+1.41(+5.37%)
Apr 09, 2018
26.31
26.31
26.30
26.31
925
+0.39(+1.52%)
Apr 06, 2018
26.11
26.11
25.92
25.92
2,998
-0.65(-2.43%)
Apr 05, 2018
26.52
26.57
26.52
26.56
2,075
+0.07(+0.28%)
Apr 04, 2018
26.25
26.49
26.04
26.49
4,585
-0.55(-2.05%)
Apr 03, 2018
27.16
27.16
26.94
27.04
1,628
-0.48(-1.76%)
Apr 02, 2018
27.39
27.52
27.36
27.52
1,896
-0.19(-0.67%)
Mar 29, 2018
27.71
27.71
27.71
0
+0.00(+0.02%)
Mar 28, 2018
27.59
27.71
27.59
27.71
1,326
-0.34(-1.22%)
Mar 27, 2018
27.99
28.05
27.99
28.05
446
+0.05(+0.17%)
Mar 26, 2018
28.00
28.00
28.00
28.00
174
+0.07(+0.23%)
Mar 23, 2018
28.08
28.21
27.94
27.94
3,285
-0.51(-1.79%)
Mar 22, 2018
28.64
28.64
28.43
28.44
2,689
-1.17(-3.94%)
Mar 21, 2018
29.61
29.61
29.61
29.61
216
-0.09(-0.32%)
Mar 20, 2018
29.70
29.70
29.70
29.70
887
+0.08(+0.28%)
Mar 19, 2018
29.77
29.77
29.61
29.62
2,683
-0.31(-1.03%)
Mar 16, 2018
30.04
30.04
29.93
29.93
1,005
-0.22(-0.73%)
Mar 15, 2018
30.17
30.17
30.11
30.15
1,278
-0.16(-0.51%)
Mar 14, 2018
30.30
30.30
30.30
30.30
235
-0.30(-0.98%)
Mar 13, 2018
30.81
30.81
30.58
30.60
6,577
+0.38(+1.27%)
Mar 12, 2018
30.22
30.29
30.22
30.22
1,411
-0.04(-0.12%)
Mar 09, 2018
30.04
30.26
29.99
30.26
7,219
+0.33(+1.09%)
Mar 08, 2018
30.01
30.01
29.93
29.93
2,953
-0.02(-0.05%)
Mar 07, 2018
29.94
29.75
29.94
6,849
-0.31(-1.03%)
Mar 06, 2018
30.25
30.33
30.25
30.26
2,312
+0.31(+1.03%)
Mar 05, 2018
29.72
29.95
29.72
29.95
1,395
+0.25(+0.85%)
Mar 02, 2018
29.78
29.78
29.62
29.70
1,351
-0.35(-1.18%)
Mar 01, 2018
30.35
30.35
30.05
30.05
3,272
-0.57(-1.87%)
Feb 28, 2018
30.74
30.74
30.59
30.62
3,289
+0.18(+0.60%)
Feb 27, 2018
30.51
30.61
30.42
30.44
4,680
-0.53(-1.71%)
Feb 26, 2018
30.80
31.07
30.80
30.97
4,768
+0.10(+0.32%)
Feb 23, 2018
30.86
30.87
30.85
30.87
1,509
+1.87(+6.44%)
Feb 22, 2018
28.99
29.00
28.84
29.00
3,175
+0.30(+1.04%)
Feb 21, 2018
28.65
28.85
28.65
28.70
1,640
+0.00(+0.00%)
Feb 20, 2018
28.99
28.99
28.58
28.70
6,004
-0.63(-2.14%)
Feb 16, 2018
29.33
29.33
29.33
0
-0.16(-0.54%)
Feb 15, 2018
29.78
29.78
29.45
29.49
1,144
+0.28(+0.96%)
Feb 14, 2018
29.04
29.23
28.86
29.21
2,047
+0.86(+3.04%)
Feb 13, 2018
28.35
28.35
28.12
28.35
6,581
-0.28(-0.98%)
Feb 12, 2018
28.43
28.67
28.43
28.63
3,414
+0.51(+1.80%)
Feb 09, 2018
28.83
28.83
27.74
28.12
12,201
-1.04(-3.56%)
Feb 08, 2018
29.25
29.11
29.16
3,815
+0.18(+0.61%)
Feb 07, 2018
29.11
29.11
28.97
28.98
1,310
-0.71(-2.39%)
Feb 06, 2018
29.00
29.70
28.99
29.70
6,129
-0.71(-2.33%)
Feb 05, 2018
30.68
30.71
30.15
30.40
5,959
-0.02(-0.06%)
Feb 02, 2018
30.34
30.42
30.34
30.42
1,089
+0.19(+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
.