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, 2014
16.16
16.23
16.10
16.23
37,911
+0.30(+1.87%)
May 29, 2014
15.91
15.96
15.89
15.93
18,629
-0.03(-0.16%)
May 28, 2014
15.89
15.95
15.84
15.95
33,899
+0.18(+1.13%)
May 27, 2014
15.71
16.20
15.68
15.78
29,978
-0.18(-1.12%)
May 23, 2014
15.84
15.95
15.95
15.95
18,226
+0.47(+3.02%)
May 22, 2014
15.39
15.50
15.39
15.49
5,973
+0.03(+0.17%)
May 21, 2014
15.43
15.50
15.39
15.46
22,151
-0.09(-0.60%)
May 20, 2014
15.54
15.56
15.41
15.55
33,563
-0.14(-0.87%)
May 19, 2014
15.68
15.73
15.63
15.69
18,309
-0.20(-1.23%)
May 16, 2014
15.83
15.89
15.81
15.89
20,459
-0.13(-0.80%)
May 15, 2014
16.03
16.06
15.97
16.01
23,120
+0.22(+1.40%)
May 14, 2014
15.95
15.95
15.79
15.79
20,207
-0.14(-0.85%)
May 13, 2014
15.84
15.97
15.82
15.93
24,514
-0.03(-0.16%)
May 12, 2014
15.88
15.95
15.84
15.95
16,391
+0.20(+1.24%)
May 09, 2014
15.78
15.79
15.73
15.76
19,189
-0.03(-0.16%)
May 08, 2014
15.92
15.95
15.78
15.78
24,841
-0.34(-2.11%)
May 07, 2014
16.10
16.12
16.00
16.12
18,142
-0.23(-1.40%)
May 06, 2014
16.37
16.49
16.35
16.35
11,348
-0.10(-0.62%)
May 05, 2014
16.36
16.50
16.32
16.46
32,241
+0.10(+0.62%)
May 02, 2014
16.25
16.35
16.24
16.35
15,703
+0.20(+1.26%)
May 01, 2014
16.07
16.17
16.07
16.15
14,398
+0.04(+0.26%)
Apr 30, 2014
16.06
16.15
15.99
16.11
23,981
+0.33(+2.10%)
Apr 29, 2014
15.78
15.81
15.72
15.78
51,114
+0.03(+0.16%)
Apr 28, 2014
15.75
15.80
15.62
15.75
66,067
-1.16(-6.84%)
Apr 25, 2014
16.80
16.96
16.80
16.91
34,926
-0.88(-4.97%)
Apr 24, 2014
17.90
17.90
17.71
17.79
11,081
-0.30(-1.65%)
Apr 23, 2014
18.22
18.22
18.06
18.09
8,658
-0.41(-2.21%)
Apr 22, 2014
18.47
18.56
18.46
18.50
5,434
-0.04(-0.23%)
Apr 21, 2014
18.64
18.64
18.48
18.54
14,160
-0.17(-0.91%)
Apr 17, 2014
18.60
18.71
18.71
18.71
9,642
+0.02(+0.09%)
Apr 16, 2014
18.64
18.78
18.62
18.69
9,824
+0.38(+2.09%)
Apr 15, 2014
18.36
18.37
18.19
18.31
8,474
+0.03(+0.19%)
Apr 14, 2014
18.42
18.42
18.22
18.28
6,079
+0.03(+0.14%)
Apr 11, 2014
18.16
18.27
18.15
18.25
19,189
+0.04(+0.23%)
Apr 10, 2014
18.40
18.46
18.21
18.21
14,646
-0.28(-1.52%)
Apr 09, 2014
18.45
18.58
18.40
18.49
5,953
+0.31(+1.73%)
Apr 08, 2014
18.14
18.27
18.12
18.17
24,332
+0.02(+0.09%)
Apr 07, 2014
18.25
18.25
18.11
18.16
14,795
-0.33(-1.79%)
Apr 04, 2014
18.62
18.73
18.47
18.49
14,963
+0.27(+1.49%)
Apr 03, 2014
18.23
18.28
18.11
18.22
29,037
-0.61(-3.25%)
Apr 02, 2014
18.71
18.83
18.62
18.83
14,591
+0.92(+5.13%)
Apr 01, 2014
17.88
17.91
17.84
17.91
12,415
-0.09(-0.47%)
Mar 31, 2014
17.94
18.01
17.88
17.99
18,020
-0.26(-1.40%)
Mar 28, 2014
18.20
18.34
18.20
18.25
9,264
+0.14(+0.75%)
Mar 27, 2014
18.26
18.26
18.03
18.11
12,270
-0.14(-0.79%)
Mar 26, 2014
18.35
18.35
18.22
18.26
5,665
-0.06(-0.33%)
Mar 25, 2014
18.34
18.35
18.25
18.32
12,917
-0.27(-1.46%)
Mar 24, 2014
18.73
18.73
18.58
18.59
14,632
-0.08(-0.41%)
Mar 21, 2014
18.70
18.85
18.62
18.67
26,747
+0.26(+1.43%)
Mar 20, 2014
18.46
18.48
18.34
18.40
25,326
+0.88(+5.00%)
Mar 19, 2014
17.65
17.71
17.49
17.53
21,708
-0.03(-0.15%)
Mar 18, 2014
17.76
17.78
17.55
17.55
34,761
+0.17(+0.98%)
Mar 17, 2014
17.39
17.55
17.38
17.38
12,163
+0.00(+0.00%)
Mar 14, 2014
17.37
17.50
17.37
17.38
7,540
-0.19(-1.06%)
Mar 13, 2014
17.77
17.77
17.44
17.57
11,794
-0.33(-1.85%)
Mar 12, 2014
17.88
17.94
17.80
17.90
13,773
-0.25(-1.36%)
Mar 11, 2014
18.33
18.39
18.15
18.15
9,002
-0.10(-0.56%)
Mar 10, 2014
18.35
18.38
18.06
18.25
28,357
-0.68(-3.59%)
Mar 07, 2014
19.08
19.08
18.91
18.93
7,145
-0.57(-2.92%)
Mar 06, 2014
19.45
19.52
19.37
19.50
8,949
+0.03(+0.17%)
Mar 05, 2014
19.36
19.47
19.30
19.47
4,128
+0.15(+0.79%)
Mar 04, 2014
19.26
19.32
19.26
19.31
8,612
+0.28(+1.47%)
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
.