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, 2010
13.21
13.39
13.09
13.21
52,758
-0.17(-1.25%)
May 27, 2010
13.18
13.38
13.10
13.38
141,094
+0.57(+4.46%)
May 26, 2010
12.87
12.94
12.70
12.81
71,920
-0.09(-0.71%)
May 25, 2010
12.80
12.94
12.57
12.90
132
-0.37(-2.76%)
May 24, 2010
13.03
13.39
13.03
13.26
159,430
+0.70(+5.58%)
May 21, 2010
12.01
12.64
12.01
12.56
241,913
+0.35(+2.87%)
May 20, 2010
12.36
12.58
12.21
12.21
231,881
-0.68(-5.26%)
May 19, 2010
12.95
13.03
12.77
12.89
112,503
-0.20(-1.51%)
May 18, 2010
13.23
13.42
13.07
13.09
419
+0.13(+1.00%)
May 17, 2010
13.20
13.20
12.79
12.96
69,234
-0.09(-0.66%)
May 14, 2010
13.05
13.13
12.91
13.05
87,894
-0.21(-1.56%)
May 13, 2010
13.48
13.50
13.25
13.25
46,555
-0.10(-0.72%)
May 12, 2010
13.27
13.43
13.25
13.35
60,333
+0.14(+1.06%)
May 11, 2010
13.25
13.36
13.20
13.21
409
-0.15(-1.16%)
May 10, 2010
13.17
13.36
13.16
13.36
89,351
+0.59(+4.61%)
May 07, 2010
12.84
12.98
12.56
12.77
83,476
-0.04(-0.34%)
May 06, 2010
13.30
13.30
12.52
12.82
161,069
-0.52(-3.87%)
May 05, 2010
13.35
13.44
13.26
13.33
120,800
-0.21(-1.58%)
May 04, 2010
14.00
14.01
12.97
13.55
338,349
-0.72(-5.06%)
May 03, 2010
14.31
14.31
14.15
14.27
33,351
-0.01(-0.05%)
Apr 30, 2010
14.51
14.59
14.27
14.28
40,513
-0.32(-2.17%)
Apr 29, 2010
14.59
14.64
14.44
14.59
67,696
+0.22(+1.54%)
Apr 28, 2010
14.28
14.39
14.28
14.37
49,149
+0.09(+0.62%)
Apr 27, 2010
14.62
14.65
14.27
14.28
58,355
-0.41(-2.81%)
Apr 26, 2010
14.79
14.83
14.70
14.70
47,645
-0.21(-1.43%)
Apr 23, 2010
14.77
14.91
14.74
14.91
42,190
+0.18(+1.20%)
Apr 22, 2010
14.65
14.78
14.48
14.73
49,374
+0.10(+0.70%)
Apr 21, 2010
14.64
14.69
14.58
14.63
145
+0.02(+0.15%)
Apr 20, 2010
14.62
14.62
14.49
14.61
295
-0.01(-0.10%)
Apr 19, 2010
14.62
14.69
14.48
14.62
46,944
-0.12(-0.80%)
Apr 16, 2010
14.90
14.95
14.65
14.74
93,233
-0.24(-1.62%)
Apr 15, 2010
14.93
15.17
14.91
14.98
42,684
-0.06(-0.39%)
Apr 14, 2010
14.97
15.08
14.88
15.04
67,491
+0.13(+0.89%)
Apr 13, 2010
14.88
14.91
14.79
14.91
28,834
+0.02(+0.15%)
Apr 12, 2010
15.05
15.05
14.87
14.89
40,389
-0.09(-0.59%)
Apr 09, 2010
14.88
14.98
14.81
14.98
29,346
+0.21(+1.40%)
Apr 08, 2010
14.70
14.80
14.65
14.77
48,150
+0.04(+0.30%)
Apr 07, 2010
14.86
14.92
14.68
14.73
65,323
-0.34(-2.25%)
Apr 06, 2010
14.98
15.12
14.91
15.06
37,714
-0.03(-0.20%)
Apr 05, 2010
14.96
15.09
14.94
15.09
48,832
+0.15(+0.99%)
Apr 01, 2010
14.79
14.95
14.95
14.95
42,895
+0.18(+1.25%)
Mar 31, 2010
14.73
14.86
14.73
14.76
40,151
-0.13(-0.84%)
Mar 30, 2010
14.76
14.89
14.74
14.89
92,158
+0.19(+1.30%)
Mar 29, 2010
14.58
14.79
14.58
14.70
58,496
+0.08(+0.55%)
Mar 26, 2010
14.57
14.65
14.46
14.62
47,817
+0.01(+0.05%)
Mar 25, 2010
14.67
14.74
14.58
14.61
67,725
-0.01(-0.10%)
Mar 24, 2010
14.72
14.73
14.60
14.62
101,736
-0.23(-1.54%)
Mar 23, 2010
14.89
14.89
14.70
14.85
52,492
-0.09(-0.59%)
Mar 22, 2010
14.76
14.96
14.73
14.94
52,244
+0.17(+1.15%)
Mar 19, 2010
14.84
14.87
14.72
14.77
62,213
+0.04(+0.30%)
Mar 18, 2010
14.94
14.94
14.73
14.73
137,152
-0.15(-0.99%)
Mar 17, 2010
14.95
14.98
14.85
14.87
140,147
+0.12(+0.80%)
Mar 16, 2010
14.79
14.87
14.73
14.76
106,941
+0.10(+0.70%)
Mar 15, 2010
14.66
14.68
14.65
14.65
104,615
-0.18(-1.19%)
Mar 12, 2010
14.87
14.89
14.83
14.83
47,813
-0.04(-0.30%)
Mar 11, 2010
14.87
14.91
14.84
14.87
145,553
+0.00(+0.00%)
Mar 10, 2010
14.97
15.00
14.87
14.87
124,545
-0.01(-0.05%)
Mar 09, 2010
14.84
15.00
14.84
14.88
80,001
-0.07(-0.49%)
Mar 08, 2010
14.94
14.97
14.89
14.95
58,659
+0.00(+0.00%)
Mar 05, 2010
14.98
15.23
14.88
14.95
168,458
+0.01(+0.05%)
Mar 04, 2010
14.98
15.03
14.93
14.95
88,202
-0.08(-0.54%)
Mar 03, 2010
15.07
15.17
14.79
15.03
61,006
-0.16(-1.07%)
Mar 02, 2010
15.26
15.34
15.12
15.19
37,863
-0.08(-0.53%)
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
.