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 28, 2004
9.503
9.709
9.253
9.687
30,135
-0.09(-0.90%)
May 27, 2004
9.798
9.798
9.658
9.776
39,909
+0.30(+3.19%)
May 26, 2004
9.503
9.577
9.474
9.474
22,126
-0.08(-0.85%)
May 25, 2004
9.319
9.643
9.282
9.555
55,655
+0.31(+3.35%)
May 24, 2004
9.208
9.304
9.172
9.245
38,823
+0.26(+2.87%)
May 21, 2004
8.958
9.017
8.870
8.987
39,637
+0.27(+3.04%)
May 20, 2004
8.803
8.825
8.671
8.722
18,732
-0.14(-1.58%)
May 19, 2004
9.135
9.135
8.840
8.862
29,592
+0.00(+0.00%)
May 18, 2004
8.929
8.943
8.774
8.862
26,063
+0.19(+2.21%)
May 17, 2004
8.995
8.995
8.472
8.671
151,898
-0.55(-5.92%)
May 14, 2004
9.208
9.282
9.046
9.216
31,221
-0.21(-2.27%)
May 13, 2004
9.437
9.562
9.289
9.429
13,303
-0.14(-1.46%)
May 12, 2004
9.562
9.569
9.186
9.569
45,474
-0.03(-0.31%)
May 11, 2004
9.761
9.871
9.385
9.599
49,546
+0.38(+4.07%)
May 10, 2004
9.319
9.415
9.142
9.223
75,474
-0.68(-6.85%)
May 07, 2004
10.09
10.09
9.813
9.901
22,533
-0.15(-1.54%)
May 06, 2004
10.25
10.33
9.967
10.06
87,826
-0.01(-0.07%)
May 05, 2004
10.23
10.31
10.06
10.06
218,142
-0.58(-5.47%)
May 04, 2004
10.46
10.68
10.40
10.64
56,198
+0.37(+3.58%)
May 03, 2004
10.27
10.35
10.13
10.28
169,681
+0.08(+0.79%)
Apr 30, 2004
10.13
10.30
9.982
10.20
181,355
+0.33(+3.36%)
Apr 29, 2004
9.798
9.989
9.731
9.864
82,532
-0.15(-1.54%)
Apr 28, 2004
10.33
10.35
9.916
10.02
111,446
-0.37(-3.55%)
Apr 27, 2004
10.17
10.45
10.17
10.39
60,677
+0.18(+1.80%)
Apr 26, 2004
10.35
10.35
10.17
10.20
210,133
-0.45(-4.22%)
Apr 23, 2004
10.67
10.76
10.62
10.65
114,432
+0.27(+2.55%)
Apr 22, 2004
10.24
10.39
10.17
10.39
157,328
+0.41(+4.14%)
Apr 21, 2004
10.06
10.10
9.952
9.975
94,206
-0.23(-2.24%)
Apr 20, 2004
10.17
10.45
10.17
10.20
64,886
+0.01(+0.15%)
Apr 19, 2004
10.45
10.45
10.01
10.19
85,655
-0.49(-4.62%)
Apr 16, 2004
10.61
10.72
10.51
10.68
34,750
+0.15(+1.40%)
Apr 15, 2004
10.53
10.61
10.39
10.53
58,506
-0.07(-0.63%)
Apr 14, 2004
10.82
10.82
10.54
10.60
54,840
-0.36(-3.29%)
Apr 13, 2004
11.01
11.01
10.61
10.96
56,877
-0.11(-1.00%)
Apr 12, 2004
10.99
11.07
10.95
11.07
34,750
+0.02(+0.20%)
Apr 08, 2004
11.34
11.34
11.01
11.05
54,433
-0.40(-3.47%)
Apr 07, 2004
11.42
11.45
11.28
11.45
22,126
+0.03(+0.26%)
Apr 06, 2004
11.31
11.46
11.27
11.42
49,139
+0.24(+2.18%)
Apr 05, 2004
11.12
11.38
11.05
11.18
29,999
-0.02(-0.20%)
Apr 02, 2004
11.15
11.29
11.12
11.20
29,320
+0.05(+0.46%)
Apr 01, 2004
11.34
11.34
11.09
11.15
94,885
-0.19(-1.69%)
Mar 31, 2004
11.49
11.49
11.18
11.34
77,103
+0.18(+1.58%)
Mar 30, 2004
10.76
11.16
10.70
11.16
84,433
+0.18(+1.61%)
Mar 29, 2004
11.01
11.05
10.90
10.98
43,302
-0.05(-0.47%)
Mar 26, 2004
11.04
11.04
10.82
11.04
21,719
-0.04(-0.33%)
Mar 25, 2004
11.09
11.11
10.91
11.07
62,714
+0.04(+0.33%)
Mar 24, 2004
10.90
11.07
10.89
11.04
106,695
+0.35(+3.24%)
Mar 23, 2004
10.73
10.75
10.60
10.69
55,248
+0.03(+0.28%)
Mar 22, 2004
10.81
10.81
10.37
10.66
106,695
-0.22(-2.03%)
Mar 19, 2004
11.03
11.03
10.81
10.88
36,243
-0.15(-1.34%)
Mar 18, 2004
11.12
11.12
10.87
11.03
23,076
-0.30(-2.67%)
Mar 17, 2004
11.09
11.37
11.09
11.33
96,514
+0.32(+2.88%)
Mar 16, 2004
11.01
11.01
10.80
11.01
92,035
+0.02(+0.20%)
Mar 15, 2004
11.23
11.23
10.79
10.99
31,221
-0.19(-1.71%)
Mar 12, 2004
11.05
11.18
10.99
11.18
99,501
+0.38(+3.48%)
Mar 11, 2004
10.98
10.98
10.70
10.81
68,143
-0.46(-4.06%)
Mar 10, 2004
11.57
11.57
11.24
11.26
54,026
-0.23(-1.99%)
Mar 09, 2004
11.46
11.49
11.34
11.49
55,519
+0.11(+0.97%)
Mar 08, 2004
11.34
11.42
11.34
11.38
38,823
+0.00(+0.00%)
Mar 05, 2004
11.34
11.38
11.12
11.38
50,089
+0.14(+1.24%)
Mar 04, 2004
11.20
11.24
11.05
11.24
32,035
+0.01(+0.07%)
Mar 03, 2004
11.20
11.26
11.07
11.23
37,737
-0.11(-0.97%)
Mar 02, 2004
11.49
11.49
11.16
11.34
23,212
-0.10(-0.84%)
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
.