|
Closing price on 11/28/2025
|
|
| Open |
4.05 |
| High |
4.09 |
| Low |
4.00 |
| Volume |
30,900 |
| Split-adjusted Price |
4.09 |
There is no data on 11/29/2025. Display data on 11/28/2025 instead.
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.03 / -0.73%
|
4.05
|
4.09
|
4.00
|
4.09
|
4.02
|
4.09
|
30,900
|
|
|
11/27/2025
|
+0.03 / +0.73%
|
4.11
|
4.14
|
4.03
|
4.12
|
4.09
|
4.12
|
7,400
|
|
|
11/26/2025
|
-0.05 / -1.21%
|
4.12
|
4.12
|
4.09
|
4.09
|
4.10
|
4.09
|
1,800
|
|
|
11/25/2025
|
+0.07 / +1.72%
|
4.10
|
4.34
|
4.10
|
4.14
|
4.20
|
4.14
|
4,000
|
|
|
11/24/2025
|
-0.01 / -0.25%
|
4.07
|
4.08
|
4.00
|
4.07
|
4.04
|
4.07
|
2,900
|
|
|
11/21/2025
|
0.00 / 0.00%
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
1,500
|
|
|
11/20/2025
|
0.00 / 0.00%
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
0
|
|
|
11/19/2025
|
0.00 / 0.00%
|
4.08
|
4.10
|
4.03
|
4.08
|
4.08
|
4.08
|
16,100
|
|
|
11/18/2025
|
+0.05 / +1.24%
|
4.03
|
4.11
|
4.00
|
4.08
|
4.05
|
4.08
|
2,000
|
|
|
11/17/2025
|
-0.06 / -1.47%
|
4.08
|
4.12
|
4.03
|
4.03
|
4.09
|
4.03
|
7,000
|
|
|
11/14/2025
|
-0.01 / -0.24%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
5,100
|
|
|
11/13/2025
|
0.00 / 0.00%
|
4.12
|
4.12
|
4.00
|
4.10
|
4.02
|
4.10
|
28,800
|
|
|
11/12/2025
|
+0.01 / +0.24%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
32,900
|
|
|
11/11/2025
|
-0.01 / -0.24%
|
4.10
|
4.10
|
3.99
|
4.09
|
4.04
|
4.09
|
19,500
|
|
|
11/10/2025
|
+0.07 / +1.74%
|
4.14
|
4.14
|
3.88
|
4.10
|
4.09
|
4.10
|
5,800
|
|
|
11/7/2025
|
-0.03 / -0.74%
|
4.15
|
4.15
|
4.00
|
4.03
|
4.05
|
4.03
|
2,600
|
|
|
11/6/2025
|
+0.02 / +0.50%
|
3.90
|
4.06
|
3.90
|
4.06
|
3.99
|
4.06
|
9,500
|
|
|
11/5/2025
|
+0.04 / +1.00%
|
4.00
|
4.07
|
4.00
|
4.04
|
4.00
|
4.04
|
32,200
|
|
|
11/4/2025
|
-0.05 / -1.23%
|
3.87
|
4.08
|
3.77
|
4.00
|
3.93
|
4.00
|
17,300
|
|
|
11/3/2025
|
-0.04 / -0.98%
|
4.14
|
4.14
|
4.05
|
4.05
|
4.08
|
4.05
|
4,500
|
|
|
10/31/2025
|
0.00 / 0.00%
|
4.05
|
4.09
|
4.03
|
4.09
|
4.05
|
4.09
|
4,500
|
|
|
10/30/2025
|
-0.01 / -0.24%
|
4.02
|
4.10
|
4.02
|
4.09
|
4.07
|
4.09
|
2,400
|
|
|
10/29/2025
|
+0.01 / +0.24%
|
4.08
|
4.14
|
4.00
|
4.10
|
4.10
|
4.10
|
12,800
|
|
|
10/28/2025
|
-0.01 / -0.24%
|
4.00
|
4.10
|
3.96
|
4.09
|
4.03
|
4.09
|
12,300
|
|
|
10/27/2025
|
-0.01 / -0.24%
|
4.05
|
4.12
|
3.97
|
4.10
|
4.06
|
4.10
|
8,600
|
|
|
10/24/2025
|
+0.02 / +0.49%
|
4.02
|
4.18
|
4.01
|
4.11
|
4.06
|
4.11
|
23,900
|
|
|
10/23/2025
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.01
|
4.09
|
4.07
|
4.09
|
5,100
|
|
|
10/22/2025
|
0.00 / 0.00%
|
4.09
|
4.20
|
4.00
|
4.09
|
4.07
|
4.09
|
8,900
|
|
|
10/21/2025
|
-0.01 / -0.24%
|
4.10
|
4.10
|
3.91
|
4.09
|
3.97
|
4.09
|
19,300
|
|
|
10/20/2025
|
-0.08 / -1.91%
|
4.11
|
4.21
|
4.10
|
4.10
|
4.12
|
4.10
|
2,500
|
|
|