|
Closing price on 1/11/2018
|
|
| Open |
7.58 |
| High |
7.95 |
| Low |
7.58 |
| Volume |
104,800 |
| Split-adjusted Price |
4.37 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
+0.35 / +4.62%
|
7.58
|
7.95
|
7.58
|
7.93
|
7.78
|
4.37
|
104,800
|
|
|
1/10/2018
|
-0.02 / -0.26%
|
7.60
|
7.65
|
7.52
|
7.58
|
7.58
|
4.18
|
81,050
|
|
|
1/9/2018
|
-0.14 / -1.81%
|
7.74
|
7.74
|
7.55
|
7.60
|
7.64
|
4.19
|
91,380
|
|
|
1/8/2018
|
-0.04 / -0.51%
|
7.78
|
7.78
|
7.70
|
7.74
|
7.76
|
4.27
|
111,130
|
|
|
1/5/2018
|
-0.02 / -0.26%
|
7.75
|
7.79
|
7.68
|
7.78
|
7.75
|
4.29
|
88,540
|
|
|
1/4/2018
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.79
|
4.30
|
434,440
|
|
|
1/3/2018
|
-0.14 / -1.72%
|
8.10
|
8.14
|
8.00
|
8.00
|
8.03
|
4.41
|
445,560
|
|
|
1/2/2018
|
+0.17 / +2.13%
|
8.00
|
8.20
|
8.00
|
8.14
|
8.11
|
4.49
|
559,760
|
|
|
12/29/2017
|
+0.52 / +6.98%
|
7.45
|
7.97
|
7.45
|
7.97
|
7.84
|
4.39
|
677,880
|
|
|
12/28/2017
|
+0.10 / +1.36%
|
7.35
|
7.50
|
7.34
|
7.45
|
7.42
|
4.11
|
754,800
|
|
|
12/27/2017
|
-0.08 / -1.08%
|
7.35
|
7.43
|
7.31
|
7.35
|
7.34
|
4.05
|
676,219
|
|
|
12/26/2017
|
0.00 / 0.00%
|
7.47
|
7.47
|
7.35
|
7.43
|
7.41
|
4.09
|
661,930
|
|
|
12/25/2017
|
-0.07 / -0.93%
|
7.50
|
7.50
|
7.35
|
7.43
|
7.41
|
4.09
|
77,030
|
|
|
12/22/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.49
|
4.13
|
104,290
|
|
|
12/21/2017
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.52
|
4.13
|
107,660
|
|
|
12/20/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.58
|
4.19
|
104,280
|
|
|
12/19/2017
|
-0.05 / -0.65%
|
7.65
|
7.70
|
7.50
|
7.60
|
7.59
|
4.19
|
117,870
|
|
|
12/18/2017
|
+0.05 / +0.66%
|
7.60
|
7.75
|
7.60
|
7.65
|
7.64
|
4.22
|
139,220
|
|
|
12/15/2017
|
-0.08 / -1.04%
|
7.60
|
7.72
|
7.60
|
7.60
|
7.66
|
4.19
|
102,790
|
|
|
12/14/2017
|
-0.01 / -0.13%
|
7.65
|
7.68
|
7.55
|
7.68
|
7.59
|
4.23
|
135,930
|
|
|
12/13/2017
|
-0.01 / -0.13%
|
7.70
|
7.70
|
7.61
|
7.69
|
7.68
|
4.24
|
115,090
|
|
|
12/12/2017
|
-0.19 / -2.41%
|
7.89
|
7.90
|
7.60
|
7.70
|
7.81
|
4.24
|
166,270
|
|
|
12/11/2017
|
-0.21 / -2.59%
|
8.05
|
8.05
|
7.60
|
7.89
|
7.85
|
4.35
|
104,050
|
|
|
12/8/2017
|
-0.01 / -0.12%
|
8.11
|
8.15
|
7.80
|
8.10
|
8.03
|
4.46
|
151,490
|
|
|
12/7/2017
|
-0.09 / -1.10%
|
8.20
|
8.25
|
8.10
|
8.11
|
8.19
|
4.47
|
151,930
|
|
|
12/6/2017
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.19
|
4.52
|
155,720
|
|
|
12/5/2017
|
+0.12 / +1.45%
|
8.28
|
8.48
|
8.26
|
8.40
|
8.33
|
4.63
|
169,710
|
|
|
12/4/2017
|
-0.22 / -2.59%
|
8.54
|
8.55
|
8.28
|
8.28
|
8.42
|
4.56
|
251,580
|
|
|
12/1/2017
|
+0.10 / +1.19%
|
8.35
|
8.60
|
8.27
|
8.50
|
8.43
|
4.68
|
301,240
|
|
|
11/30/2017
|
0.00 / 0.00%
|
8.40
|
8.44
|
8.34
|
8.40
|
8.39
|
4.63
|
145,440
|
|
|