|
Closing price on 2/13/2026
|
|
| Open |
3.85 |
| High |
4.04 |
| Low |
3.77 |
| Volume |
1,700 |
| Split-adjusted Price |
4.04 |
There is no data on 2/21/2026. Display data on 2/13/2026 instead.
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
3.85
|
4.04
|
3.77
|
4.04
|
3.95
|
4.04
|
1,700
|
|
|
2/12/2026
|
+0.04 / +1.00%
|
4.07
|
4.07
|
4.00
|
4.04
|
4.04
|
4.04
|
700
|
|
|
2/11/2026
|
+0.04 / +1.01%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
800
|
|
|
2/10/2026
|
+0.02 / +0.51%
|
3.93
|
3.96
|
3.88
|
3.96
|
3.91
|
3.96
|
14,500
|
|
|
2/9/2026
|
-0.01 / -0.25%
|
3.94
|
3.95
|
3.80
|
3.94
|
3.84
|
3.94
|
12,600
|
|
|
2/6/2026
|
+0.01 / +0.25%
|
3.92
|
3.97
|
3.85
|
3.95
|
3.89
|
3.95
|
1,200
|
|
|
2/5/2026
|
-0.03 / -0.76%
|
3.97
|
3.97
|
3.85
|
3.94
|
3.88
|
3.94
|
3,300
|
|
|
2/4/2026
|
-0.02 / -0.50%
|
3.91
|
3.97
|
3.90
|
3.97
|
3.91
|
3.97
|
1,300
|
|
|
2/3/2026
|
+0.03 / +0.76%
|
3.96
|
4.03
|
3.92
|
3.99
|
3.94
|
3.99
|
4,800
|
|
|
2/2/2026
|
-0.11 / -2.70%
|
4.03
|
4.03
|
3.84
|
3.96
|
3.86
|
3.96
|
6,700
|
|
|
1/30/2026
|
+0.09 / +2.26%
|
3.78
|
4.10
|
3.72
|
4.07
|
3.80
|
4.07
|
31,600
|
|
|
1/29/2026
|
-0.01 / -0.25%
|
3.90
|
3.98
|
3.73
|
3.98
|
3.83
|
3.98
|
33,400
|
|
|
1/28/2026
|
-0.01 / -0.25%
|
3.91
|
3.99
|
3.91
|
3.99
|
3.92
|
3.99
|
1,500
|
|
|
1/27/2026
|
0.00 / 0.00%
|
3.91
|
4.00
|
3.91
|
4.00
|
3.98
|
4.00
|
2,200
|
|
|
1/26/2026
|
0.00 / 0.00%
|
3.91
|
4.00
|
3.91
|
4.00
|
3.91
|
4.00
|
2,700
|
|
|
1/23/2026
|
-0.04 / -0.99%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
400
|
|
|
1/22/2026
|
-0.02 / -0.49%
|
4.05
|
4.05
|
3.95
|
4.04
|
3.97
|
4.04
|
4,800
|
|
|
1/21/2026
|
+0.05 / +1.25%
|
4.02
|
4.08
|
4.00
|
4.06
|
4.01
|
4.06
|
1,800
|
|
|
1/20/2026
|
-0.01 / -0.25%
|
4.02
|
4.02
|
3.91
|
4.01
|
3.95
|
4.01
|
10,600
|
|
|
1/19/2026
|
0.00 / 0.00%
|
4.02
|
4.02
|
4.02
|
4.02
|
4.02
|
4.02
|
2,100
|
|
|
1/16/2026
|
0.00 / 0.00%
|
4.02
|
4.02
|
4.02
|
4.02
|
4.02
|
4.02
|
200
|
|
|
1/15/2026
|
+0.01 / +0.25%
|
4.01
|
4.02
|
3.90
|
4.02
|
3.98
|
4.02
|
15,200
|
|
|
1/14/2026
|
-0.01 / -0.25%
|
4.00
|
4.01
|
4.00
|
4.01
|
4.00
|
4.01
|
13,300
|
|
|
1/13/2026
|
+0.02 / +0.50%
|
4.02
|
4.02
|
4.02
|
4.02
|
4.02
|
4.02
|
100
|
|
|
1/12/2026
|
-0.03 / -0.74%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3,300
|
|
|
1/9/2026
|
-0.02 / -0.49%
|
4.03
|
4.05
|
3.83
|
4.03
|
3.93
|
4.03
|
5,900
|
|
|
1/8/2026
|
+0.01 / +0.25%
|
4.04
|
4.05
|
4.00
|
4.05
|
4.01
|
4.05
|
5,000
|
|
|
1/7/2026
|
+0.06 / +1.51%
|
3.98
|
4.04
|
3.85
|
4.04
|
3.93
|
4.04
|
14,100
|
|
|
1/6/2026
|
+0.02 / +0.51%
|
3.95
|
4.00
|
3.90
|
3.98
|
3.95
|
3.98
|
2,600
|
|
|
1/5/2026
|
+0.04 / +1.02%
|
3.96
|
3.96
|
3.80
|
3.96
|
3.85
|
3.96
|
19,100
|
|
|