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 (%)
Aug 31, 2007
29.17
29.61
28.80
29.16
57,012
+0.63(+2.19%)
Aug 30, 2007
28.36
29.19
28.15
28.53
45,474
-0.73(-2.49%)
Aug 29, 2007
28.72
29.41
28.43
29.26
62,578
+1.22(+4.33%)
Aug 28, 2007
29.14
29.35
28.00
28.05
138,324
-1.50(-5.06%)
Aug 27, 2007
28.58
29.58
28.58
29.54
149,862
+1.74(+6.25%)
Aug 24, 2007
27.43
28.34
27.35
27.80
43,438
+0.62(+2.28%)
Aug 23, 2007
27.80
27.80
26.95
27.18
58,098
-0.33(-1.20%)
Aug 22, 2007
26.88
27.60
26.84
27.51
43,302
+1.16(+4.38%)
Aug 21, 2007
26.23
26.50
25.80
26.36
46,967
+0.62(+2.41%)
Aug 20, 2007
26.04
26.04
25.14
25.74
47,782
+0.32(+1.28%)
Aug 17, 2007
25.78
25.90
24.60
25.42
141,717
+1.40(+5.83%)
Aug 16, 2007
24.18
24.31
20.37
24.02
463,433
-1.18(-4.68%)
Aug 15, 2007
26.15
26.53
25.19
25.19
72,623
-1.14(-4.34%)
Aug 14, 2007
27.57
27.57
26.22
26.34
31,085
-1.23(-4.46%)
Aug 13, 2007
27.63
27.99
27.57
27.57
83,075
+1.25(+4.76%)
Aug 10, 2007
25.78
26.45
25.56
26.31
149,590
-0.10(-0.39%)
Aug 09, 2007
26.89
26.97
26.21
26.42
130,315
-1.00(-3.65%)
Aug 08, 2007
27.26
27.82
27.08
27.42
86,198
+0.39(+1.44%)
Aug 07, 2007
26.36
27.26
26.36
27.03
86,741
+0.14(+0.52%)
Aug 06, 2007
26.51
26.89
25.86
26.89
128,821
+0.69(+2.64%)
Aug 03, 2007
26.45
27.20
25.99
26.20
89,591
-1.00(-3.68%)
Aug 02, 2007
27.04
27.43
27.00
27.20
31,492
-0.32(-1.15%)
Aug 01, 2007
27.63
27.77
26.26
27.51
195,608
-0.80(-2.84%)
Jul 31, 2007
28.72
29.00
28.23
28.32
108,595
+0.95(+3.47%)
Jul 30, 2007
26.90
27.62
26.76
27.37
90,813
+1.47(+5.69%)
Jul 27, 2007
25.86
26.34
25.42
25.89
139,002
-0.19(-0.73%)
Jul 26, 2007
27.07
27.07
25.19
26.09
199,545
-1.51(-5.47%)
Jul 25, 2007
27.55
27.80
27.01
27.60
98,415
+0.13(+0.48%)
Jul 24, 2007
28.14
28.23
27.23
27.46
104,387
-0.49(-1.74%)
Jul 23, 2007
27.11
28.26
27.11
27.95
159,636
+1.36(+5.10%)
Jul 20, 2007
26.52
27.07
26.49
26.59
92,713
-0.27(-1.01%)
Jul 19, 2007
26.86
26.87
26.61
26.87
45,067
+0.01(+0.06%)
Jul 18, 2007
27.11
27.11
26.59
26.85
56,605
-0.44(-1.62%)
Jul 17, 2007
26.93
27.33
26.93
27.29
94,478
+0.57(+2.12%)
Jul 16, 2007
26.96
26.96
26.52
26.73
120,948
-0.46(-1.68%)
Jul 13, 2007
27.38
27.38
26.89
27.18
93,392
-0.20(-0.73%)
Jul 12, 2007
26.89
27.38
26.25
27.38
503,749
-0.18(-0.67%)
Jul 11, 2007
27.51
27.74
27.01
27.57
90,813
-0.13(-0.48%)
Jul 10, 2007
28.29
28.29
27.57
27.70
113,618
-0.94(-3.29%)
Jul 09, 2007
28.62
29.02
28.56
28.64
106,152
+0.13(+0.44%)
Jul 06, 2007
28.47
28.77
28.36
28.52
123,527
+0.04(+0.13%)
Jul 05, 2007
28.14
28.84
27.88
28.48
261,987
-1.83(-6.05%)
Jul 03, 2007
30.42
30.58
30.26
30.31
43,574
-0.19(-0.63%)
Jul 02, 2007
30.24
30.93
30.22
30.51
200,359
+0.71(+2.37%)
Jun 29, 2007
29.61
30.18
29.47
29.80
84,840
+0.34(+1.15%)
Jun 28, 2007
29.10
29.84
29.10
29.46
145,925
+0.36(+1.24%)
Jun 27, 2007
28.77
29.12
28.44
29.10
152,441
-0.07(-0.25%)
Jun 26, 2007
29.47
29.47
28.86
29.17
118,369
-0.29(-1.00%)
Jun 25, 2007
30.17
30.17
29.19
29.47
60,135
-0.52(-1.72%)
Jun 22, 2007
30.68
30.76
29.53
29.98
43,845
-0.36(-1.19%)
Jun 21, 2007
29.67
30.71
29.11
30.34
86,741
+1.14(+3.91%)
Jun 20, 2007
29.72
30.01
29.17
29.20
50,904
-0.29(-0.97%)
Jun 19, 2007
29.47
29.69
29.25
29.49
36,243
-0.21(-0.72%)
Jun 18, 2007
29.65
30.00
29.49
29.70
50,497
+0.18(+0.62%)
Jun 15, 2007
29.47
29.88
29.22
29.52
76,695
+0.19(+0.65%)
Jun 14, 2007
28.77
29.46
28.74
29.33
61,220
+0.59(+2.05%)
Jun 13, 2007
28.37
28.95
28.37
28.74
49,275
+0.40(+1.40%)
Jun 12, 2007
29.10
29.10
28.33
28.34
64,614
-0.88(-3.00%)
Jun 11, 2007
29.31
29.60
29.02
29.22
47,103
-0.08(-0.28%)
Jun 08, 2007
28.58
29.32
28.36
29.30
119,184
+0.35(+1.22%)
Jun 07, 2007
29.42
29.49
28.91
28.94
132,894
-0.01(-0.05%)
Jun 06, 2007
29.65
29.65
28.75
28.96
89,591
-0.93(-3.11%)
Jun 05, 2007
30.12
30.12
29.50
29.89
55,791
-0.24(-0.81%)
Jun 04, 2007
29.46
30.34
29.95
30.13
107,374
+0.44(+1.49%)
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
.