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 (%)
Sep 30, 2008
17.35
18.20
17.35
17.83
73,659
+1.25(+7.51%)
Sep 29, 2008
17.27
18.05
16.58
16.58
121,023
-1.47(-8.12%)
Sep 26, 2008
17.83
18.24
17.75
18.05
0
+0.21(+1.20%)
Sep 25, 2008
17.31
18.00
17.31
17.83
124,460
+1.02(+6.04%)
Sep 24, 2008
16.44
16.93
16.41
16.82
36,957
+0.43(+2.61%)
Sep 23, 2008
16.29
16.79
16.25
16.39
86,660
-0.63(-3.68%)
Sep 22, 2008
17.58
18.00
16.99
17.02
74,127
-0.88(-4.94%)
Sep 19, 2008
18.08
19.15
17.05
17.90
0
+1.11(+6.58%)
Sep 18, 2008
16.27
17.27
15.88
16.80
126,440
+1.54(+10.09%)
Sep 17, 2008
15.83
15.84
15.17
15.26
157,636
+0.09(+0.58%)
Sep 16, 2008
14.72
15.18
14.60
15.17
100,156
+0.01(+0.05%)
Sep 15, 2008
15.50
15.75
15.06
15.16
51,872
-0.68(-4.28%)
Sep 12, 2008
15.68
16.06
15.63
15.84
0
+0.78(+5.19%)
Sep 11, 2008
14.72
15.06
14.62
15.06
35,233
+0.38(+2.56%)
Sep 10, 2008
14.60
14.96
14.54
14.68
34,515
-0.20(-1.34%)
Sep 09, 2008
15.51
15.51
14.72
14.88
54,437
-0.55(-3.58%)
Sep 08, 2008
15.88
15.88
15.24
15.43
47,277
+0.18(+1.16%)
Sep 05, 2008
15.09
15.26
14.59
15.26
0
-0.57(-3.63%)
Sep 04, 2008
16.26
16.43
15.80
15.83
75,559
-0.72(-4.36%)
Sep 03, 2008
16.80
16.80
16.38
16.55
35,819
+0.38(+2.37%)
Sep 02, 2008
16.78
16.78
16.11
16.17
52,833
-0.33(-2.01%)
Aug 29, 2008
16.43
16.79
16.41
16.50
0
+0.11(+0.67%)
Aug 28, 2008
16.13
16.43
15.99
16.39
40,081
+0.40(+2.49%)
Aug 27, 2008
15.42
16.16
15.42
15.99
43,017
+0.60(+3.88%)
Aug 26, 2008
15.19
15.40
15.18
15.40
34,857
+0.48(+3.21%)
Aug 25, 2008
15.18
15.24
14.88
14.92
47,993
+0.30(+2.07%)
Aug 22, 2008
14.66
14.77
14.46
14.62
0
-0.07(-0.45%)
Aug 21, 2008
14.50
14.68
14.29
14.68
102,568
-0.52(-3.44%)
Aug 20, 2008
14.98
15.40
14.98
15.21
62,669
+0.59(+4.03%)
Aug 19, 2008
14.73
14.78
14.38
14.62
47,748
-0.13(-0.85%)
Aug 18, 2008
15.47
15.47
14.73
14.74
74,397
-0.85(-5.43%)
Aug 15, 2008
15.79
15.79
15.54
15.59
0
-0.60(-3.69%)
Aug 14, 2008
15.85
16.23
15.72
16.18
47,691
+0.82(+5.32%)
Aug 13, 2008
15.35
15.45
15.04
15.37
34,532
+0.20(+1.31%)
Aug 12, 2008
15.37
15.50
15.06
15.17
45,961
-0.18(-1.15%)
Aug 11, 2008
15.80
15.80
15.29
15.35
89,267
-0.91(-5.62%)
Aug 08, 2008
15.88
16.39
15.88
16.26
59,950
+0.51(+3.23%)
Aug 07, 2008
16.52
16.52
15.75
15.75
87,035
-1.25(-7.37%)
Aug 06, 2008
16.94
17.02
16.69
17.00
41,764
+0.06(+0.35%)
Aug 05, 2008
16.61
16.94
16.59
16.94
61,947
-0.32(-1.88%)
Aug 04, 2008
17.41
17.41
17.12
17.27
43,313
-0.85(-4.72%)
Aug 01, 2008
18.40
18.41
18.08
18.12
41,438
-0.20(-1.09%)
Jul 31, 2008
18.45
18.87
18.28
18.32
45,414
-0.46(-2.47%)
Jul 30, 2008
18.39
18.79
18.27
18.79
51,113
+0.45(+2.45%)
Jul 29, 2008
18.34
18.38
17.75
18.34
48,740
+0.43(+2.43%)
Jul 28, 2008
17.98
18.22
17.83
17.90
45,327
+0.13(+0.75%)
Jul 25, 2008
17.70
17.89
17.62
17.77
31,031
-0.07(-0.37%)
Jul 24, 2008
18.51
18.51
17.83
17.83
51,788
-0.79(-4.23%)
Jul 23, 2008
18.28
18.70
18.27
18.62
43,925
+0.21(+1.16%)
Jul 22, 2008
17.67
18.41
17.67
18.41
28,847
+0.29(+1.63%)
Jul 21, 2008
18.12
18.39
17.92
18.11
61,320
+0.27(+1.49%)
Jul 18, 2008
18.21
18.21
17.34
17.85
103,320
-0.43(-2.34%)
Jul 17, 2008
18.39
18.51
18.05
18.28
82,292
+0.18(+1.02%)
Jul 16, 2008
17.13
18.09
17.05
18.09
78,991
+1.22(+7.25%)
Jul 15, 2008
17.16
17.20
16.57
16.87
62,082
-0.69(-3.90%)
Jul 14, 2008
17.98
17.98
17.36
17.55
56,646
-0.43(-2.38%)
Jul 11, 2008
17.89
18.11
17.67
17.98
83,065
+0.35(+2.01%)
Jul 10, 2008
17.50
17.69
17.25
17.63
78,786
+0.55(+3.19%)
Jul 09, 2008
17.30
17.65
17.08
17.08
88,288
-0.04(-0.26%)
Jul 08, 2008
16.60
17.18
16.26
17.13
86,187
+0.27(+1.62%)
Jul 07, 2008
16.79
17.09
16.45
16.86
100,420
+0.74(+4.57%)
Jul 04, 2008
15.92
16.27
15.92
16.12
62,784
+0.00(+0.00%)
Jul 03, 2008
15.92
16.27
15.92
16.12
62,784
+0.44(+2.82%)
Jul 02, 2008
16.51
16.53
15.67
15.68
94,258
-0.71(-4.32%)
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
.