|
Closing price on 6/26/2026
|
|
| Open |
4.02 |
| High |
4.03 |
| Low |
3.92 |
| Volume |
1,500 |
| Split-adjusted Price |
3.98 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.01 / -0.25%
|
4.02
|
4.03
|
3.92
|
3.98
|
3.97
|
3.98
|
1,500
|
|
|
6/25/2026
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
400
|
|
|
6/24/2026
|
+0.07 / +1.79%
|
4.04
|
4.04
|
3.96
|
3.99
|
3.99
|
3.99
|
3,000
|
|
|
6/23/2026
|
-0.08 / -2.00%
|
3.90
|
4.00
|
3.90
|
3.92
|
3.92
|
3.92
|
2,800
|
|
|
6/22/2026
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
6/19/2026
|
-0.05 / -1.23%
|
3.89
|
4.00
|
3.85
|
4.00
|
3.89
|
4.00
|
2,200
|
|
|
6/18/2026
|
0.00 / 0.00%
|
4.05
|
4.05
|
4.05
|
4.05
|
4.05
|
4.05
|
0
|
|
|
6/17/2026
|
0.00 / 0.00%
|
3.85
|
4.05
|
3.82
|
4.05
|
3.97
|
4.05
|
3,000
|
|
|
6/16/2026
|
0.00 / 0.00%
|
4.05
|
4.05
|
4.05
|
4.05
|
4.05
|
4.05
|
0
|
|
|
6/15/2026
|
+0.05 / +1.25%
|
3.85
|
4.05
|
3.85
|
4.05
|
3.95
|
4.05
|
200
|
|
|
6/12/2026
|
-0.01 / -0.25%
|
3.93
|
4.05
|
3.93
|
4.00
|
4.02
|
4.00
|
1,400
|
|
|
6/11/2026
|
-0.08 / -1.96%
|
4.04
|
4.05
|
3.93
|
4.01
|
3.98
|
4.01
|
1,900
|
|
|
6/10/2026
|
+0.09 / +2.25%
|
4.24
|
4.24
|
4.09
|
4.09
|
4.12
|
4.09
|
600
|
|
|
6/9/2026
|
+0.01 / +0.25%
|
3.91
|
4.00
|
3.90
|
4.00
|
3.94
|
4.00
|
8,200
|
|
|
6/8/2026
|
+0.09 / +2.31%
|
3.93
|
4.05
|
3.85
|
3.99
|
3.91
|
3.99
|
8,600
|
|
|
6/5/2026
|
+0.01 / +0.26%
|
3.90
|
4.04
|
3.84
|
3.90
|
3.91
|
3.90
|
13,100
|
|
|
6/4/2026
|
-0.15 / -3.71%
|
3.84
|
3.89
|
3.82
|
3.89
|
3.83
|
3.89
|
6,500
|
|
|
6/3/2026
|
0.00 / 0.00%
|
4.04
|
4.04
|
3.80
|
4.04
|
3.93
|
4.04
|
10,100
|
|
|
6/2/2026
|
+0.04 / +1.00%
|
3.81
|
4.04
|
3.73
|
4.04
|
3.88
|
4.04
|
12,200
|
|
|
6/1/2026
|
-0.10 / -2.44%
|
4.05
|
4.05
|
3.94
|
4.00
|
4.00
|
4.00
|
12,600
|
|
|
5/29/2026
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.88
|
4.10
|
3.95
|
4.10
|
16,500
|
|
|
5/28/2026
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
800
|
|
|
5/27/2026
|
-0.01 / -0.25%
|
3.88
|
4.00
|
3.87
|
4.00
|
3.94
|
4.00
|
1,900
|
|
|
5/26/2026
|
0.00 / 0.00%
|
4.01
|
4.01
|
4.01
|
4.01
|
4.01
|
4.01
|
0
|
|
|
5/25/2026
|
-0.02 / -0.50%
|
4.01
|
4.01
|
3.99
|
4.01
|
4.00
|
4.01
|
1,800
|
|
|
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
|
|
|