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 30, 2019
14.64
14.73
14.35
14.52
44,670
-0.17(-1.17%)
Aug 29, 2019
14.85
14.85
14.69
14.69
25,391
-0.21(-1.41%)
Aug 28, 2019
14.98
14.98
14.85
14.90
22,792
-0.15(-1.02%)
Aug 27, 2019
15.02
15.09
14.75
15.06
25,965
+0.24(+1.61%)
Aug 26, 2019
14.84
14.96
14.69
14.82
8,110
+0.14(+0.98%)
Aug 23, 2019
14.97
15.05
14.67
14.67
17,575
-0.31(-2.04%)
Aug 22, 2019
15.12
15.14
14.79
14.98
19,928
-0.03(-0.19%)
Aug 21, 2019
15.38
15.41
14.99
15.01
15,372
-0.53(-3.39%)
Aug 20, 2019
15.57
15.57
15.38
15.53
23,637
-0.26(-1.63%)
Aug 19, 2019
15.63
15.79
15.57
15.79
16,621
+0.28(+1.79%)
Aug 16, 2019
15.40
15.58
15.35
15.51
10,461
+0.32(+2.08%)
Aug 15, 2019
15.06
15.25
14.93
15.20
21,144
+0.27(+1.79%)
Aug 14, 2019
14.93
15.06
14.84
14.93
24,211
-0.36(-2.37%)
Aug 13, 2019
15.04
15.38
15.04
15.29
43,064
+0.23(+1.52%)
Aug 12, 2019
15.25
15.25
14.92
15.06
19,922
-0.45(-2.90%)
Aug 09, 2019
15.28
15.54
15.28
15.51
37,242
-0.02(-0.12%)
Aug 08, 2019
15.60
15.60
15.29
15.53
24,582
+0.14(+0.93%)
Aug 07, 2019
15.37
15.39
15.17
15.39
20,332
+0.08(+0.50%)
Aug 06, 2019
15.58
15.59
14.96
15.31
57,038
-0.09(-0.56%)
Aug 05, 2019
15.77
15.77
15.17
15.40
29,788
-0.54(-3.42%)
Aug 02, 2019
16.13
16.22
15.84
15.94
27,304
-0.54(-3.25%)
Aug 01, 2019
16.14
16.48
16.04
16.48
38,178
+0.42(+2.62%)
Jul 31, 2019
16.21
16.25
15.89
16.06
57,163
-0.28(-1.70%)
Jul 30, 2019
16.09
16.34
16.05
16.34
22,286
+0.17(+1.06%)
Jul 29, 2019
16.09
16.24
16.01
16.16
26,930
+0.08(+0.48%)
Jul 26, 2019
16.24
16.24
15.93
16.09
27,618
-0.23(-1.41%)
Jul 25, 2019
16.21
16.32
16.09
16.32
13,333
+0.16(+1.01%)
Jul 24, 2019
16.05
16.22
15.99
16.15
29,639
+0.05(+0.30%)
Jul 23, 2019
15.85
16.11
15.82
16.11
26,888
+0.26(+1.63%)
Jul 22, 2019
15.87
15.90
15.77
15.85
14,535
+0.16(+1.04%)
Jul 19, 2019
15.87
15.87
15.69
15.69
14,123
-0.11(-0.67%)
Jul 18, 2019
15.77
15.87
15.72
15.79
17,175
-0.06(-0.36%)
Jul 17, 2019
15.96
15.97
15.79
15.85
20,802
-0.19(-1.19%)
Jul 16, 2019
15.95
16.12
15.95
16.04
27,161
-0.03(-0.18%)
Jul 15, 2019
15.96
16.11
15.88
16.07
29,238
+0.04(+0.24%)
Jul 12, 2019
15.96
16.22
15.94
16.03
15,378
+0.07(+0.42%)
Jul 11, 2019
16.06
16.25
15.87
15.96
37,504
-0.36(-2.23%)
Jul 10, 2019
16.49
16.49
16.06
16.33
53,188
-0.38(-2.29%)
Jul 09, 2019
16.73
16.79
16.44
16.71
53,707
-0.20(-1.19%)
Jul 08, 2019
16.88
16.91
16.54
16.91
23,946
-0.04(-0.23%)
Jul 05, 2019
16.98
16.98
16.64
16.95
35,778
+0.06(+0.34%)
Jul 03, 2019
16.63
16.89
16.57
16.89
41,845
+0.23(+1.38%)
Jul 02, 2019
16.37
16.82
16.36
16.66
84,341
-0.06(-0.34%)
Jul 01, 2019
16.47
16.72
16.39
16.72
27,968
+0.37(+2.28%)
Jun 28, 2019
16.58
16.58
16.15
16.35
44,984
-0.30(-1.78%)
Jun 27, 2019
16.58
16.75
16.48
16.64
40,793
-0.42(-2.47%)
Jun 26, 2019
16.80
17.06
16.72
17.06
33,402
+0.19(+1.13%)
Jun 25, 2019
16.73
16.94
16.66
16.87
32,215
+0.08(+0.46%)
Jun 24, 2019
16.74
17.03
16.74
16.79
26,330
-0.08(-0.45%)
Jun 21, 2019
17.11
17.19
16.87
16.87
23,747
-0.46(-2.65%)
Jun 20, 2019
16.91
17.33
16.76
17.33
35,257
+0.61(+3.66%)
Jun 19, 2019
16.45
16.75
16.45
16.72
10,189
+0.10(+0.58%)
Jun 18, 2019
16.37
16.66
16.37
16.62
14,211
+0.15(+0.93%)
Jun 17, 2019
16.58
16.66
16.37
16.47
19,682
-0.04(-0.25%)
Jun 14, 2019
16.52
16.56
16.49
16.51
7,950
+0.02(+0.13%)
Jun 13, 2019
16.74
16.77
16.49
16.49
10,063
-0.23(-1.37%)
Jun 12, 2019
16.87
16.88
16.69
16.72
6,216
-0.15(-0.91%)
Jun 11, 2019
16.84
16.97
16.78
16.87
7,924
+0.07(+0.40%)
Jun 10, 2019
16.79
16.94
16.79
16.80
6,427
+0.04(+0.23%)
Jun 07, 2019
16.74
16.98
16.74
16.77
7,323
+0.08(+0.46%)
Jun 06, 2019
16.77
16.77
16.62
16.69
7,206
-0.10(-0.57%)
Jun 05, 2019
16.79
16.93
16.77
16.79
15,138
-0.13(-0.79%)
Jun 04, 2019
16.90
17.04
16.86
16.92
18,730
-0.07(-0.39%)
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
.