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 29, 2015
28.96
28.98
28.72
28.88
29,106
+0.65(+2.31%)
May 28, 2015
28.23
28.25
27.97
28.22
30,045
-0.69(-2.38%)
May 27, 2015
28.76
28.92
28.72
28.91
11,000
+0.09(+0.31%)
May 26, 2015
29.04
29.14
28.81
28.82
17,356
+0.21(+0.74%)
May 22, 2015
28.55
28.61
28.61
28.61
33,963
+0.26(+0.93%)
May 21, 2015
28.37
28.42
28.25
28.35
11,675
+0.08(+0.28%)
May 20, 2015
28.30
28.32
28.15
28.27
16,447
-0.70(-2.43%)
May 19, 2015
28.97
29.04
28.63
28.97
28,466
+0.40(+1.42%)
May 18, 2015
28.58
28.68
28.50
28.57
70,431
+0.31(+1.09%)
May 15, 2015
28.22
28.27
28.20
28.26
15,193
+0.04(+0.12%)
May 14, 2015
28.22
28.26
28.17
28.22
12,164
+0.05(+0.19%)
May 13, 2015
28.34
28.43
28.14
28.17
18,834
+0.04(+0.13%)
May 12, 2015
28.05
28.18
28.03
28.14
15,114
-0.02(-0.06%)
May 11, 2015
28.30
28.37
28.15
28.15
10,703
+0.10(+0.35%)
May 08, 2015
27.79
28.13
27.79
28.06
29,710
+1.51(+5.70%)
May 07, 2015
26.42
26.54
26.42
26.54
44,022
-0.91(-3.30%)
May 06, 2015
27.92
27.92
27.44
27.45
20,118
-1.20(-4.18%)
May 05, 2015
28.74
28.95
28.59
28.65
31,914
-1.99(-6.49%)
May 04, 2015
30.37
30.68
29.93
30.64
53,576
+1.47(+5.04%)
May 01, 2015
29.01
29.18
29.01
29.17
10,605
+0.11(+0.36%)
Apr 30, 2015
29.08
29.12
28.99
29.06
28,769
+0.18(+0.61%)
Apr 29, 2015
28.81
29.00
28.80
28.88
27,861
+0.42(+1.48%)
Apr 28, 2015
28.27
28.59
28.27
28.46
39,003
+0.22(+0.78%)
Apr 27, 2015
28.46
28.55
28.20
28.24
42,981
+1.34(+4.97%)
Apr 24, 2015
26.96
26.99
26.89
26.90
17,881
-0.58(-2.12%)
Apr 23, 2015
27.48
27.56
27.47
27.49
19,738
-0.52(-1.85%)
Apr 22, 2015
28.00
28.00
27.89
28.00
42,682
+0.93(+3.45%)
Apr 21, 2015
27.14
27.14
26.92
27.07
37,716
-0.46(-1.66%)
Apr 20, 2015
27.49
27.73
27.47
27.53
27,854
-0.80(-2.83%)
Apr 17, 2015
28.00
28.41
27.72
28.33
224,677
+2.36(+9.08%)
Apr 16, 2015
25.87
26.05
25.84
25.97
35,250
+0.95(+3.80%)
Apr 15, 2015
25.09
25.13
24.97
25.02
40,003
+0.13(+0.53%)
Apr 14, 2015
24.90
25.00
24.85
24.89
36,174
-0.69(-2.69%)
Apr 13, 2015
25.65
25.94
25.50
25.57
95,411
+1.37(+5.67%)
Apr 10, 2015
23.95
24.28
23.93
24.20
31,979
+0.61(+2.57%)
Apr 09, 2015
23.52
23.66
23.34
23.59
51,064
-0.14(-0.59%)
Apr 08, 2015
23.42
23.78
23.41
23.73
85,247
+1.71(+7.75%)
Apr 07, 2015
22.32
22.33
21.82
22.03
68,647
+0.52(+2.42%)
Apr 06, 2015
21.39
21.57
21.39
21.51
10,120
+0.10(+0.45%)
Apr 02, 2015
21.38
21.41
21.41
21.41
17,833
+0.63(+3.05%)
Apr 01, 2015
20.73
20.79
20.72
20.78
12,032
+0.42(+2.08%)
Mar 31, 2015
20.60
20.60
20.28
20.35
18,415
-0.61(-2.90%)
Mar 30, 2015
20.95
21.15
20.93
20.96
52,718
+1.12(+5.63%)
Mar 27, 2015
20.00
20.00
19.83
19.84
25,039
-0.75(-3.62%)
Mar 26, 2015
20.71
20.71
20.56
20.59
7,494
-0.50(-2.38%)
Mar 25, 2015
21.71
21.71
21.09
21.09
23,344
-0.72(-3.28%)
Mar 24, 2015
21.89
21.89
21.78
21.81
14,716
-0.13(-0.60%)
Mar 23, 2015
21.88
22.06
21.83
21.94
26,407
-0.12(-0.56%)
Mar 20, 2015
21.97
22.11
21.97
22.06
12,639
+0.04(+0.16%)
Mar 19, 2015
21.88
22.06
21.88
22.03
25,772
-0.15(-0.68%)
Mar 18, 2015
21.87
22.22
21.87
22.18
52,766
+0.22(+1.00%)
Mar 17, 2015
21.89
21.97
21.73
21.96
10,451
+0.35(+1.63%)
Mar 16, 2015
21.55
21.69
21.55
21.60
8,187
+0.41(+1.95%)
Mar 13, 2015
21.21
21.21
21.13
21.19
5,379
-0.11(-0.54%)
Mar 12, 2015
21.02
21.37
21.02
21.30
9,604
+0.33(+1.55%)
Mar 11, 2015
21.08
21.08
20.93
20.98
11,925
-0.25(-1.16%)
Mar 10, 2015
21.23
21.32
21.23
21.23
6,106
-0.04(-0.21%)
Mar 09, 2015
21.22
21.35
21.22
21.27
6,989
-0.02(-0.08%)
Mar 06, 2015
21.42
21.42
21.18
21.29
20,630
-0.43(-1.99%)
Mar 05, 2015
21.65
21.74
21.65
21.72
6,927
+0.12(+0.57%)
Mar 04, 2015
21.67
21.73
21.60
21.60
4,650
-0.48(-2.15%)
Mar 03, 2015
22.19
22.19
22.06
22.07
9,785
-0.14(-0.63%)
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
.