|
Closing price on 9/21/2026
|
|
| Open |
3.96 |
| High |
3.96 |
| Low |
3.96 |
| Volume |
0 |
| Split-adjusted Price |
3.96 |
There is no data on 9/22/2026. Display data on 9/21/2026 instead.
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
0.00 / 0.00%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
0
|
|
|
9/18/2026
|
+0.01 / +0.25%
|
3.94
|
3.96
|
3.83
|
3.96
|
3.93
|
3.96
|
4,600
|
|
|
9/17/2026
|
+0.07 / +1.80%
|
3.88
|
3.95
|
3.82
|
3.95
|
3.88
|
3.95
|
8,900
|
|
|
9/16/2026
|
-0.02 / -0.51%
|
3.81
|
3.88
|
3.81
|
3.88
|
3.82
|
3.88
|
3,500
|
|
|
9/15/2026
|
+0.04 / +1.04%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
9/14/2026
|
-0.02 / -0.52%
|
3.81
|
3.86
|
3.81
|
3.86
|
3.82
|
3.86
|
1,500
|
|
|
9/11/2026
|
0.00 / 0.00%
|
3.82
|
3.90
|
3.81
|
3.88
|
3.84
|
3.88
|
3,300
|
|
|
9/10/2026
|
+0.03 / +0.78%
|
3.89
|
3.90
|
3.82
|
3.88
|
3.84
|
3.88
|
3,900
|
|
|
9/9/2026
|
+0.05 / +1.32%
|
3.89
|
3.90
|
3.81
|
3.85
|
3.82
|
3.85
|
2,600
|
|
|
9/8/2026
|
-0.12 / -3.06%
|
3.92
|
3.92
|
3.80
|
3.80
|
3.81
|
3.80
|
2,100
|
|
|
9/7/2026
|
-0.02 / -0.51%
|
3.84
|
3.92
|
3.80
|
3.92
|
3.84
|
3.92
|
5,100
|
|
|
9/4/2026
|
+0.01 / +0.25%
|
3.84
|
3.96
|
3.83
|
3.94
|
3.90
|
3.94
|
8,300
|
|
|
9/3/2026
|
0.00 / 0.00%
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
0
|
|
|
8/28/2026
|
0.00 / 0.00%
|
3.73
|
3.93
|
3.73
|
3.93
|
3.92
|
3.93
|
5,100
|
|
|
8/27/2026
|
0.00 / 0.00%
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
0
|
|
|
8/26/2026
|
+0.04 / +1.03%
|
3.93
|
3.93
|
3.89
|
3.93
|
3.90
|
3.93
|
1,300
|
|
|
8/25/2026
|
-0.04 / -1.02%
|
3.85
|
3.89
|
3.80
|
3.89
|
3.83
|
3.89
|
1,200
|
|
|
8/24/2026
|
0.00 / 0.00%
|
3.95
|
3.97
|
3.91
|
3.93
|
3.93
|
3.93
|
4,700
|
|
|
8/21/2026
|
+0.01 / +0.26%
|
3.94
|
3.94
|
3.85
|
3.93
|
3.91
|
3.93
|
7,100
|
|
|
8/20/2026
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
0
|
|
|
8/19/2026
|
0.00 / 0.00%
|
3.71
|
3.92
|
3.71
|
3.92
|
3.77
|
3.92
|
2,200
|
|
|
8/18/2026
|
-0.01 / -0.25%
|
3.81
|
3.92
|
3.81
|
3.92
|
3.87
|
3.92
|
200
|
|
|
8/17/2026
|
-0.02 / -0.51%
|
3.83
|
3.94
|
3.70
|
3.93
|
3.76
|
3.93
|
7,800
|
|
|
8/14/2026
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.95
|
3.95
|
3.95
|
3.95
|
1,300
|
|
|
8/13/2026
|
+0.08 / +2.07%
|
3.96
|
3.96
|
3.87
|
3.95
|
3.93
|
3.95
|
1,300
|
|
|
8/12/2026
|
-0.10 / -2.52%
|
3.86
|
3.97
|
3.86
|
3.87
|
3.93
|
3.87
|
500
|
|
|
8/11/2026
|
0.00 / 0.00%
|
3.92
|
3.97
|
3.92
|
3.97
|
3.93
|
3.97
|
2,000
|
|
|
8/10/2026
|
+0.16 / +4.20%
|
3.97
|
3.99
|
3.85
|
3.97
|
3.95
|
3.97
|
3,800
|
|
|
8/7/2026
|
-0.16 / -4.03%
|
3.87
|
3.97
|
3.81
|
3.81
|
3.89
|
3.81
|
5,400
|
|
|
8/6/2026
|
0.00 / 0.00%
|
3.94
|
3.97
|
3.94
|
3.97
|
3.97
|
3.97
|
3,500
|
|
|