|
Closing price on 1/13/2020
|
|
| Open |
4.41 |
| High |
4.50 |
| Low |
4.41 |
| Volume |
280 |
| Split-adjusted Price |
3.46 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2020
|
0.00 / 0.00%
|
4.41
|
4.50
|
4.41
|
4.50
|
4.46
|
3.46
|
280
|
|
|
1/10/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.46
|
0
|
|
|
1/9/2020
|
+0.05 / +1.12%
|
4.41
|
4.50
|
4.41
|
4.50
|
4.46
|
3.46
|
240
|
|
|
1/8/2020
|
-0.04 / -0.89%
|
4.45
|
4.45
|
4.42
|
4.45
|
4.44
|
3.42
|
1,990
|
|
|
1/7/2020
|
-0.01 / -0.22%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
3.45
|
10
|
|
|
1/6/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.46
|
0
|
|
|
1/3/2020
|
-0.06 / -1.32%
|
4.45
|
4.50
|
4.43
|
4.50
|
4.47
|
3.46
|
960
|
|
|
1/2/2020
|
-0.01 / -0.22%
|
4.56
|
4.56
|
4.45
|
4.56
|
4.49
|
3.51
|
5,340
|
|
|
12/31/2019
|
-0.01 / -0.22%
|
4.56
|
4.57
|
4.56
|
4.57
|
4.57
|
3.52
|
50
|
|
|
12/30/2019
|
+0.16 / +3.62%
|
4.42
|
4.58
|
4.41
|
4.58
|
4.50
|
3.52
|
6,950
|
|
|
12/27/2019
|
-0.06 / -1.34%
|
4.45
|
4.45
|
4.42
|
4.42
|
4.44
|
3.40
|
110
|
|
|
12/26/2019
|
-0.07 / -1.54%
|
4.45
|
4.48
|
4.45
|
4.48
|
4.47
|
3.45
|
1,700
|
|
|
12/25/2019
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
3.50
|
5,780
|
|
|
12/24/2019
|
-0.04 / -0.87%
|
4.41
|
4.55
|
4.41
|
4.55
|
4.48
|
3.50
|
640
|
|
|
12/23/2019
|
+0.02 / +0.44%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
3.53
|
10
|
|
|
12/20/2019
|
-0.04 / -0.87%
|
4.43
|
4.59
|
4.43
|
4.57
|
4.51
|
3.52
|
530
|
|
|
12/19/2019
|
+0.06 / +1.32%
|
4.43
|
4.61
|
4.42
|
4.61
|
4.44
|
3.55
|
26,110
|
|
|
12/18/2019
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
3.50
|
0
|
|
|
12/17/2019
|
-0.02 / -0.44%
|
4.45
|
4.63
|
4.45
|
4.55
|
4.52
|
3.50
|
8,560
|
|
|
12/16/2019
|
0.00 / 0.00%
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
3.52
|
0
|
|
|
12/13/2019
|
-0.08 / -1.72%
|
4.45
|
4.57
|
4.42
|
4.57
|
4.46
|
3.52
|
6,500
|
|
|
12/12/2019
|
+0.23 / +5.20%
|
4.42
|
4.65
|
4.41
|
4.65
|
4.53
|
3.58
|
3,950
|
|
|
12/11/2019
|
-0.08 / -1.78%
|
4.55
|
4.55
|
4.42
|
4.42
|
4.53
|
3.40
|
9,280
|
|
|
12/10/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.41
|
4.50
|
4.44
|
3.46
|
14,650
|
|
|
12/9/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.46
|
130
|
|
|
12/6/2019
|
-0.05 / -1.10%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.46
|
390
|
|
|
12/5/2019
|
-0.04 / -0.87%
|
4.50
|
4.55
|
4.50
|
4.55
|
4.53
|
3.50
|
2,110
|
|
|
12/4/2019
|
+0.10 / +2.23%
|
4.50
|
4.59
|
4.50
|
4.59
|
4.55
|
3.53
|
410
|
|
|
12/3/2019
|
+0.08 / +1.81%
|
4.40
|
4.49
|
4.30
|
4.49
|
4.43
|
3.45
|
14,660
|
|
|
12/2/2019
|
-0.19 / -4.13%
|
4.41
|
4.41
|
4.41
|
4.41
|
4.41
|
3.39
|
4,740
|
|
|