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 (%)
May 29, 2009
17.33
17.61
17.29
17.47
30,535
+1.02(+6.22%)
May 28, 2009
16.60
16.60
16.26
16.45
33,102
+0.13(+0.81%)
May 27, 2009
16.34
16.60
16.27
16.32
21,971
-0.10(-0.58%)
May 26, 2009
16.26
16.51
15.88
16.41
76,687
-0.60(-3.55%)
May 22, 2009
17.24
17.39
16.97
17.02
40,937
-0.33(-1.91%)
May 21, 2009
17.19
17.61
17.16
17.35
82,797
-0.45(-2.52%)
May 20, 2009
17.75
18.03
17.64
17.80
32,836
+0.46(+2.63%)
May 19, 2009
17.41
17.54
17.26
17.34
79,780
-0.57(-3.17%)
May 18, 2009
17.75
18.05
17.60
17.91
21,967
+0.13(+0.75%)
May 15, 2009
17.78
18.09
17.61
17.78
38,128
-0.41(-2.27%)
May 14, 2009
18.19
18.41
18.04
18.19
56,548
+0.67(+3.83%)
May 13, 2009
17.39
17.71
17.36
17.52
30,077
+0.01(+0.04%)
May 12, 2009
18.00
18.11
17.30
17.51
54,657
-1.07(-5.75%)
May 11, 2009
18.57
18.67
18.37
18.58
36,386
+0.01(+0.04%)
May 08, 2009
18.41
18.82
18.41
18.57
32,288
+0.17(+0.92%)
May 07, 2009
18.88
18.88
18.09
18.40
98,044
-0.22(-1.19%)
May 06, 2009
18.51
18.79
18.33
18.62
93,700
+0.62(+3.44%)
May 05, 2009
18.14
18.17
17.78
18.00
134,868
-0.56(-3.02%)
May 04, 2009
17.80
18.67
17.80
18.56
152,573
+1.75(+10.43%)
May 01, 2009
16.65
16.84
16.42
16.81
132,487
+0.39(+2.38%)
Apr 30, 2009
16.89
16.97
16.41
16.42
52,981
-0.21(-1.28%)
Apr 29, 2009
15.90
16.78
15.90
16.63
48,097
+1.11(+7.12%)
Apr 28, 2009
15.39
15.65
15.29
15.53
38,438
-0.56(-3.48%)
Apr 27, 2009
16.23
16.52
16.02
16.09
47,559
-0.97(-5.70%)
Apr 24, 2009
16.65
17.14
16.65
17.06
56,456
+0.29(+1.76%)
Apr 23, 2009
16.80
16.88
16.40
16.77
79,433
+0.50(+3.08%)
Apr 22, 2009
16.26
16.71
16.01
16.27
58,716
-0.24(-1.43%)
Apr 21, 2009
15.90
16.74
15.90
16.50
86,981
+1.15(+7.49%)
Apr 20, 2009
15.62
15.64
15.34
15.35
24,768
-0.34(-2.16%)
Apr 17, 2009
15.88
16.01
15.68
15.69
46,427
-0.69(-4.18%)
Apr 16, 2009
16.32
16.51
16.18
16.38
58,007
+0.11(+0.68%)
Apr 15, 2009
16.26
16.33
16.09
16.27
38,178
-0.20(-1.21%)
Apr 14, 2009
16.13
16.64
16.04
16.46
69,156
+0.73(+4.63%)
Apr 13, 2009
15.49
15.85
15.26
15.74
28,499
+0.25(+1.62%)
Apr 09, 2009
15.46
15.57
15.32
15.48
20,564
+0.37(+2.44%)
Apr 08, 2009
14.98
15.37
14.95
15.12
31,433
+0.52(+3.58%)
Apr 07, 2009
14.79
14.84
14.47
14.59
39,678
-0.62(-4.07%)
Apr 06, 2009
15.36
15.36
14.70
15.21
29,990
-0.11(-0.72%)
Apr 03, 2009
15.04
15.33
14.80
15.32
51,904
+0.39(+2.62%)
Apr 02, 2009
14.43
14.94
14.31
14.93
112,806
+1.98(+15.30%)
Apr 01, 2009
12.45
12.99
12.41
12.95
67,072
+1.02(+8.59%)
Mar 31, 2009
11.93
12.12
11.85
11.93
26,683
+0.06(+0.50%)
Mar 30, 2009
12.12
12.12
11.71
11.87
49,726
-0.73(-5.79%)
Mar 26, 2009
12.44
12.61
12.27
12.60
53,543
+0.41(+3.32%)
Mar 25, 2009
12.34
12.55
12.02
12.19
51,976
-0.03(-0.24%)
Mar 24, 2009
12.21
12.38
11.93
12.22
60,661
-0.09(-0.72%)
Mar 23, 2009
12.09
12.34
12.02
12.31
39,902
+0.87(+7.60%)
Mar 20, 2009
11.42
11.57
11.34
11.44
47,636
+0.01(+0.06%)
Mar 19, 2009
11.49
11.58
11.33
11.43
15,014
-0.01(-0.13%)
Mar 18, 2009
11.40
11.57
11.07
11.45
59,217
-0.01(-0.06%)
Mar 17, 2009
11.26
11.46
11.12
11.46
33,624
-0.04(-0.32%)
Mar 16, 2009
11.54
11.85
11.45
11.49
39,444
+0.25(+2.23%)
Mar 13, 2009
11.48
11.48
11.06
11.24
0
-0.28(-2.43%)
Mar 12, 2009
11.22
11.52
10.90
11.52
54,929
+0.65(+5.99%)
Mar 11, 2009
11.05
11.15
10.76
10.87
49,928
-0.36(-3.24%)
Mar 10, 2009
10.84
11.27
10.84
11.23
49,650
+0.81(+7.77%)
Mar 09, 2009
10.57
10.76
10.34
10.42
136,826
-0.39(-3.61%)
Mar 06, 2009
11.18
11.18
10.52
10.81
0
-0.13(-1.14%)
Mar 05, 2009
11.31
11.32
10.85
10.94
118,468
-0.65(-5.59%)
Mar 04, 2009
11.17
11.72
10.98
11.59
177,208
+1.40(+13.74%)
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
.