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 30, 2008
18.71
18.84
18.42
18.65
359,984
+0.01(+0.08%)
May 29, 2008
18.60
18.87
18.20
18.64
384,137
+0.15(+0.84%)
May 28, 2008
18.64
18.64
18.23
18.48
459,522
-0.33(-1.76%)
May 27, 2008
18.68
18.87
18.45
18.81
364,055
-0.01(-0.04%)
May 26, 2008
19.21
19.21
18.67
18.82
0
+0.00(+0.00%)
May 23, 2008
19.21
19.21
18.67
18.82
219,267
-0.32(-1.69%)
May 22, 2008
19.08
19.43
19.04
19.15
139,205
+0.06(+0.33%)
May 21, 2008
19.52
19.52
19.05
19.08
125,942
-0.45(-2.29%)
May 20, 2008
19.97
19.97
19.41
19.53
138,264
-0.77(-3.77%)
May 19, 2008
20.28
20.58
20.18
20.30
126,037
+0.15(+0.73%)
May 16, 2008
20.18
20.18
19.89
20.15
134,638
+0.11(+0.55%)
May 15, 2008
19.96
20.11
19.75
20.04
288,259
-0.41(-1.98%)
May 14, 2008
20.04
20.56
20.04
20.44
322,357
+0.28(+1.39%)
May 13, 2008
19.78
20.23
19.78
20.16
220,077
+0.69(+3.52%)
May 12, 2008
19.74
19.75
19.16
19.48
106,239
-0.24(-1.20%)
May 09, 2008
19.77
19.96
19.35
19.71
50,547
-0.63(-3.08%)
May 08, 2008
20.32
20.38
19.96
20.34
130,547
+0.13(+0.62%)
May 07, 2008
20.77
20.83
20.07
20.21
145,942
-1.47(-6.79%)
May 06, 2008
21.11
21.70
21.00
21.69
155,103
+0.32(+1.52%)
May 05, 2008
21.81
22.03
21.27
21.36
106,785
-0.18(-0.82%)
May 02, 2008
21.37
21.64
21.33
21.54
78,123
-0.08(-0.37%)
May 01, 2008
21.28
21.84
21.06
21.62
125,245
+0.35(+1.63%)
Apr 30, 2008
21.33
21.58
21.16
21.28
67,761
+0.07(+0.31%)
Apr 29, 2008
22.32
22.32
21.03
21.21
130,027
-0.54(-2.47%)
Apr 28, 2008
21.44
21.96
21.44
21.75
141,272
+0.53(+2.50%)
Apr 25, 2008
21.69
21.69
20.74
21.22
110,148
-0.71(-3.26%)
Apr 24, 2008
22.10
22.11
21.30
21.93
146,862
+0.09(+0.40%)
Apr 23, 2008
20.85
21.91
20.85
21.84
139,798
+1.86(+9.33%)
Apr 22, 2008
20.11
20.38
19.85
19.98
81,989
+0.24(+1.19%)
Apr 21, 2008
19.71
19.84
19.39
19.74
53,536
+0.17(+0.87%)
Apr 18, 2008
19.38
19.68
19.32
19.57
35,186
+0.60(+3.18%)
Apr 17, 2008
18.97
19.12
18.88
18.97
29,916
-0.31(-1.60%)
Apr 16, 2008
19.15
19.32
18.79
19.28
71,697
+0.46(+2.47%)
Apr 15, 2008
19.17
19.17
18.45
18.81
163,165
-0.07(-0.35%)
Apr 14, 2008
18.93
19.23
18.66
18.88
58,261
-0.35(-1.84%)
Apr 11, 2008
19.56
19.71
19.16
19.23
40,859
-0.21(-1.10%)
Apr 10, 2008
19.35
19.68
19.18
19.45
41,266
+0.36(+1.89%)
Apr 09, 2008
19.85
19.85
19.04
19.09
64,447
-1.26(-6.19%)
Apr 08, 2008
20.55
20.75
20.27
20.35
29,673
-0.50(-2.40%)
Apr 07, 2008
20.72
21.16
20.63
20.85
44,115
+0.34(+1.65%)
Apr 04, 2008
20.77
20.84
20.10
20.51
54,840
-0.12(-0.57%)
Apr 03, 2008
20.21
20.63
19.99
20.63
55,340
+0.74(+3.74%)
Apr 02, 2008
20.14
20.16
19.71
19.88
43,166
-0.56(-2.74%)
Apr 01, 2008
19.56
20.45
19.56
20.44
103,719
+1.07(+5.51%)
Mar 31, 2008
19.26
19.65
19.09
19.37
47,782
+0.04(+0.19%)
Mar 28, 2008
19.35
19.65
19.21
19.34
77,494
+0.24(+1.23%)
Mar 27, 2008
19.37
19.45
18.98
19.10
75,825
-0.22(-1.14%)
Mar 26, 2008
19.01
19.70
19.01
19.32
110,360
+0.39(+2.06%)
Mar 25, 2008
18.50
19.12
18.49
18.93
96,921
+0.11(+0.59%)
Mar 24, 2008
18.49
19.23
18.49
18.82
71,673
+0.29(+1.59%)
Mar 21, 2008
18.42
18.62
17.86
18.53
99,229
+0.00(+0.00%)
Mar 20, 2008
18.42
18.62
17.86
18.53
99,229
-0.19(-1.02%)
Mar 19, 2008
19.63
19.65
18.72
18.72
131,466
-1.86(-9.06%)
Mar 18, 2008
20.00
20.78
19.89
20.58
117,758
+0.21(+1.05%)
Mar 17, 2008
20.09
20.83
19.61
20.37
56,159
-0.57(-2.74%)
Mar 14, 2008
21.82
21.95
20.93
20.94
133,643
-0.80(-3.69%)
Mar 13, 2008
21.50
22.20
21.16
21.75
134,101
-0.35(-1.57%)
Mar 12, 2008
22.70
22.81
22.09
22.09
37,758
-0.77(-3.35%)
Mar 11, 2008
21.84
23.00
21.81
22.86
43,237
+1.64(+7.71%)
Mar 10, 2008
21.89
21.98
21.17
21.22
65,157
-0.54(-2.47%)
Mar 07, 2008
21.92
22.39
21.64
21.76
87,691
-0.29(-1.30%)
Mar 06, 2008
23.13
23.13
22.05
22.05
66,515
-0.95(-4.13%)
Mar 05, 2008
22.84
23.03
22.47
23.00
50,520
+0.24(+1.04%)
Mar 04, 2008
23.21
23.21
22.10
22.76
91,697
-1.40(-5.79%)
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
.