|
Closing price on 5/22/2026
|
|
| Open |
3.81 |
| High |
4.03 |
| Low |
3.81 |
| Volume |
12,700 |
| Split-adjusted Price |
4.03 |
There is no data on 5/25/2026. Display data on 5/22/2026 instead.
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
+0.07 / +1.77%
|
3.81
|
4.03
|
3.81
|
4.03
|
3.93
|
4.03
|
12,700
|
|
|
5/21/2026
|
+0.07 / +1.80%
|
3.89
|
3.98
|
3.89
|
3.96
|
3.91
|
3.96
|
1,100
|
|
|
5/20/2026
|
-0.08 / -2.02%
|
3.90
|
3.90
|
3.89
|
3.89
|
3.90
|
3.89
|
200
|
|
|
5/19/2026
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
0
|
|
|
5/18/2026
|
+0.02 / +0.51%
|
3.91
|
3.97
|
3.90
|
3.97
|
3.92
|
3.97
|
11,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
3.96
|
3.96
|
3.90
|
3.95
|
3.94
|
3.95
|
300
|
|
|
5/14/2026
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
0
|
|
|
5/13/2026
|
+0.05 / +1.28%
|
3.90
|
3.97
|
3.90
|
3.95
|
3.90
|
3.95
|
11,600
|
|
|
5/12/2026
|
-0.03 / -0.76%
|
3.92
|
3.97
|
3.90
|
3.90
|
3.92
|
3.90
|
2,000
|
|
|
5/11/2026
|
-0.01 / -0.25%
|
3.81
|
3.93
|
3.80
|
3.93
|
3.80
|
3.93
|
5,700
|
|
|
5/8/2026
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
2,200
|
|
|
5/7/2026
|
-0.06 / -1.50%
|
3.95
|
3.95
|
3.90
|
3.94
|
3.93
|
3.94
|
8,900
|
|
|
5/6/2026
|
+0.03 / +0.76%
|
4.04
|
4.04
|
3.91
|
4.00
|
3.96
|
4.00
|
12,000
|
|
|
5/5/2026
|
-0.02 / -0.50%
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
100
|
|
|
5/4/2026
|
+0.01 / +0.25%
|
3.98
|
4.10
|
3.98
|
3.99
|
3.99
|
3.99
|
92,200
|
|
|
4/29/2026
|
0.00 / 0.00%
|
3.98
|
3.98
|
3.98
|
3.98
|
3.98
|
3.98
|
0
|
|
|
4/28/2026
|
+0.03 / +0.76%
|
3.97
|
3.98
|
3.97
|
3.98
|
3.98
|
3.98
|
200
|
|
|
4/24/2026
|
-0.02 / -0.50%
|
3.85
|
3.96
|
3.85
|
3.95
|
3.92
|
3.95
|
700
|
|
|
4/23/2026
|
0.00 / 0.00%
|
3.95
|
3.97
|
3.95
|
3.97
|
3.96
|
3.97
|
700
|
|
|
4/22/2026
|
-0.02 / -0.50%
|
3.90
|
3.97
|
3.90
|
3.97
|
3.96
|
3.97
|
4,400
|
|
|
4/21/2026
|
-0.01 / -0.25%
|
3.95
|
3.99
|
3.89
|
3.99
|
3.91
|
3.99
|
3,400
|
|
|
4/20/2026
|
-0.04 / -0.99%
|
3.95
|
4.00
|
3.87
|
4.00
|
3.95
|
4.00
|
800
|
|
|
4/17/2026
|
+0.05 / +1.25%
|
4.04
|
4.04
|
4.04
|
4.04
|
4.04
|
4.04
|
100
|
|
|
4/16/2026
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.91
|
3.99
|
3.98
|
3.99
|
2,100
|
|
|
4/15/2026
|
+0.02 / +0.50%
|
3.97
|
3.99
|
3.97
|
3.99
|
3.98
|
3.99
|
300
|
|
|
4/14/2026
|
0.00 / 0.00%
|
3.89
|
3.97
|
3.88
|
3.97
|
3.90
|
3.97
|
6,800
|
|
|
4/13/2026
|
0.00 / 0.00%
|
4.09
|
4.09
|
3.97
|
3.97
|
4.02
|
3.97
|
400
|
|
|
4/10/2026
|
0.00 / 0.00%
|
3.95
|
3.97
|
3.95
|
3.97
|
3.95
|
3.97
|
700
|
|
|
4/9/2026
|
-0.02 / -0.50%
|
3.98
|
3.98
|
3.95
|
3.97
|
3.95
|
3.97
|
12,900
|
|
|
4/8/2026
|
-0.01 / -0.25%
|
4.00
|
4.02
|
3.98
|
3.99
|
4.00
|
3.99
|
15,000
|
|
|