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 31, 2019
16.64
16.95
16.64
16.73
15,901
+0.13(+0.81%)
May 30, 2019
16.70
16.71
16.54
16.59
16,124
-0.31(-1.81%)
May 29, 2019
17.13
17.13
16.73
16.90
35,225
-0.23(-1.34%)
May 28, 2019
16.74
17.95
16.62
17.13
52,292
+0.61(+3.70%)
May 24, 2019
16.50
16.64
16.50
16.52
17,156
-0.24(-1.43%)
May 23, 2019
16.36
16.76
16.36
16.76
18,652
+0.23(+1.39%)
May 22, 2019
16.57
16.60
16.50
16.53
15,663
-0.06(-0.35%)
May 21, 2019
16.73
16.74
16.56
16.58
10,106
-0.13(-0.80%)
May 20, 2019
16.87
16.90
16.59
16.72
13,863
-0.16(-0.96%)
May 17, 2019
17.15
17.15
16.87
16.88
14,018
-0.30(-1.72%)
May 16, 2019
16.83
17.19
16.83
17.18
22,178
+0.37(+2.22%)
May 15, 2019
16.58
18.15
16.56
16.80
62,649
+0.21(+1.27%)
May 14, 2019
16.56
16.75
16.56
16.59
24,363
+0.10(+0.58%)
May 13, 2019
16.74
16.76
16.45
16.50
27,614
-0.38(-2.27%)
May 10, 2019
16.59
16.88
16.59
16.88
36,719
+0.15(+0.91%)
May 09, 2019
16.56
16.74
16.45
16.73
31,599
-0.02(-0.11%)
May 08, 2019
16.76
16.92
16.56
16.75
51,328
-0.12(-0.74%)
May 07, 2019
17.01
17.01
16.82
16.87
43,610
-0.15(-0.90%)
May 06, 2019
17.21
17.21
16.79
17.02
40,190
-0.45(-2.57%)
May 03, 2019
17.18
17.47
17.17
17.47
13,599
+0.37(+2.18%)
May 02, 2019
17.23
17.35
17.07
17.10
26,954
-0.25(-1.43%)
May 01, 2019
17.44
17.44
17.26
17.35
9,829
-0.19(-1.09%)
Apr 30, 2019
17.36
17.54
17.21
17.54
16,612
+0.15(+0.88%)
Apr 29, 2019
17.71
17.71
17.39
17.39
19,577
-0.37(-2.10%)
Apr 26, 2019
17.82
18.17
17.76
17.76
25,316
-0.91(-4.86%)
Apr 25, 2019
17.83
18.67
17.83
18.67
27,730
+0.52(+2.84%)
Apr 24, 2019
17.85
18.15
17.74
18.15
34,337
-0.31(-1.66%)
Apr 23, 2019
17.79
18.46
17.70
18.46
36,510
+0.53(+2.93%)
Apr 22, 2019
17.88
17.98
17.74
17.93
13,652
-0.14(-0.79%)
Apr 18, 2019
17.98
18.08
17.93
18.08
11,507
+0.06(+0.32%)
Apr 17, 2019
18.07
18.07
17.86
18.02
30,371
-0.44(-2.38%)
Apr 16, 2019
18.14
18.46
17.98
18.46
19,787
+0.15(+0.84%)
Apr 15, 2019
18.35
18.35
18.16
18.31
13,206
-0.11(-0.57%)
Apr 12, 2019
18.36
18.49
18.34
18.41
19,353
+0.05(+0.26%)
Apr 11, 2019
18.44
18.46
18.34
18.36
19,480
-0.14(-0.77%)
Apr 10, 2019
18.49
18.57
18.48
18.51
11,873
-0.08(-0.41%)
Apr 09, 2019
18.59
18.72
18.49
18.58
15,507
-0.01(-0.05%)
Apr 08, 2019
18.62
18.72
18.55
18.59
6,365
-0.28(-1.47%)
Apr 05, 2019
18.59
18.92
18.59
18.87
19,562
+0.11(+0.61%)
Apr 04, 2019
18.46
18.79
18.38
18.75
20,608
+0.32(+1.71%)
Apr 03, 2019
18.53
18.66
18.34
18.44
19,573
-0.02(-0.10%)
Apr 02, 2019
18.44
18.46
18.25
18.46
20,341
-0.08(-0.41%)
Apr 01, 2019
18.89
18.89
18.42
18.53
69,094
-0.53(-2.76%)
Mar 29, 2019
19.42
19.42
18.76
19.06
33,372
-0.55(-2.83%)
Mar 28, 2019
19.07
19.61
19.07
19.61
24,218
-1.11(-5.35%)
Mar 27, 2019
21.06
21.06
20.65
20.72
12,644
-0.59(-2.78%)
Mar 26, 2019
21.04
21.33
21.04
21.32
19,083
+0.21(+1.00%)
Mar 25, 2019
20.66
21.11
20.55
21.11
15,073
+0.69(+3.40%)
Mar 22, 2019
20.61
20.61
20.41
20.41
1,464
-0.13(-0.63%)
Mar 21, 2019
20.44
20.54
20.36
20.54
9,856
+0.10(+0.51%)
Mar 20, 2019
20.35
20.56
20.23
20.44
15,262
+0.32(+1.57%)
Mar 19, 2019
20.15
20.15
20.07
20.12
5,198
+0.02(+0.10%)
Mar 18, 2019
20.09
20.11
19.98
20.10
7,645
-0.32(-1.55%)
Mar 15, 2019
19.74
20.42
19.63
20.42
16,319
+0.91(+4.68%)
Mar 14, 2019
19.66
19.66
19.44
19.51
5,416
-0.47(-2.33%)
Mar 13, 2019
19.95
20.07
19.95
19.97
1,950
-0.06(-0.32%)
Mar 12, 2019
20.21
20.21
20.04
20.04
2,743
-0.11(-0.57%)
Mar 11, 2019
19.92
20.15
19.92
20.15
2,816
+0.38(+1.93%)
Mar 08, 2019
19.76
19.79
19.63
19.77
9,624
-0.90(-4.35%)
Mar 07, 2019
20.94
20.94
20.67
20.67
4,371
-0.27(-1.28%)
Mar 06, 2019
20.93
21.00
20.93
20.93
7,126
-0.00(-0.01%)
Mar 05, 2019
20.91
21.05
20.79
20.93
10,477
+0.17(+0.83%)
Mar 04, 2019
20.89
20.89
20.65
20.76
7,886
+0.11(+0.56%)
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
.