|
Closing price on 3/27/2026
|
|
| Open |
3.97 |
| High |
3.99 |
| Low |
3.96 |
| Volume |
4,000 |
| Split-adjusted Price |
3.99 |
There is no data on 3/29/2026. Display data on 3/27/2026 instead.
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
0.00 / 0.00%
|
3.97
|
3.99
|
3.96
|
3.99
|
3.97
|
3.99
|
4,000
|
|
|
3/26/2026
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
200
|
|
|
3/25/2026
|
+0.07 / +1.79%
|
3.92
|
4.04
|
3.80
|
3.99
|
3.89
|
3.99
|
1,900
|
|
|
3/24/2026
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.82
|
3.92
|
3.91
|
3.92
|
9,300
|
|
|
3/23/2026
|
+0.20 / +5.38%
|
3.91
|
3.95
|
3.78
|
3.92
|
3.90
|
3.92
|
1,547,962
|
|
|
3/20/2026
|
-0.23 / -5.82%
|
3.89
|
4.10
|
3.72
|
3.72
|
3.87
|
3.72
|
28,300
|
|
|
3/19/2026
|
-0.14 / -3.42%
|
3.91
|
3.99
|
3.90
|
3.95
|
3.92
|
3.95
|
3,300
|
|
|
3/18/2026
|
+0.11 / +2.76%
|
4.00
|
4.10
|
3.85
|
4.09
|
3.92
|
4.09
|
11,200
|
|
|
3/17/2026
|
+0.08 / +2.05%
|
3.90
|
3.98
|
3.82
|
3.98
|
3.90
|
3.98
|
1,700
|
|
|
3/16/2026
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
600
|
|
|
3/13/2026
|
-0.03 / -0.76%
|
3.93
|
3.93
|
3.89
|
3.90
|
3.90
|
3.90
|
12,300
|
|
|
3/12/2026
|
-0.07 / -1.75%
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
3.93
|
100
|
|
|
3/11/2026
|
+0.15 / +3.90%
|
3.85
|
4.00
|
3.74
|
4.00
|
3.87
|
4.00
|
60,600
|
|
|
3/10/2026
|
-0.05 / -1.28%
|
3.89
|
3.89
|
3.85
|
3.85
|
3.86
|
3.85
|
8,100
|
|
|
3/9/2026
|
0.00 / 0.00%
|
4.15
|
4.15
|
3.67
|
3.90
|
3.72
|
3.90
|
6,600
|
|
|
3/6/2026
|
0.00 / 0.00%
|
4.09
|
4.09
|
3.85
|
3.90
|
3.93
|
3.90
|
12,100
|
|
|
3/5/2026
|
-0.10 / -2.50%
|
3.90
|
3.99
|
3.90
|
3.90
|
3.90
|
3.90
|
9,100
|
|
|
3/4/2026
|
+0.08 / +2.04%
|
4.04
|
4.04
|
3.90
|
4.00
|
3.91
|
4.00
|
6,800
|
|
|
3/3/2026
|
-0.08 / -2.00%
|
4.00
|
4.00
|
3.92
|
3.92
|
3.95
|
3.92
|
3,400
|
|
|
3/2/2026
|
0.00 / 0.00%
|
3.95
|
4.00
|
3.95
|
4.00
|
3.95
|
4.00
|
7,500
|
|
|
2/27/2026
|
-0.01 / -0.25%
|
4.01
|
4.01
|
3.90
|
4.00
|
3.95
|
4.00
|
5,800
|
|
|
2/26/2026
|
+0.03 / +0.75%
|
3.98
|
4.04
|
3.95
|
4.01
|
3.97
|
4.01
|
11,600
|
|
|
2/25/2026
|
-0.07 / -1.73%
|
3.92
|
4.01
|
3.91
|
3.98
|
3.96
|
3.98
|
3,100
|
|
|
2/24/2026
|
-0.03 / -0.74%
|
4.00
|
4.05
|
3.96
|
4.05
|
3.99
|
4.05
|
2,800
|
|
|
2/23/2026
|
+0.04 / +0.99%
|
4.02
|
4.08
|
3.98
|
4.08
|
4.02
|
4.08
|
4,500
|
|
|
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
|
|
|