|
Closing price on 1/25/2016
|
|
| Open |
9.20 |
| High |
9.90 |
| Low |
9.20 |
| Volume |
579,800 |
| Split-adjusted Price |
4.12 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
+0.50 / +5.43%
|
9.20
|
9.90
|
9.20
|
9.70
|
9.45
|
4.12
|
579,800
|
|
|
1/22/2016
|
+0.20 / +2.22%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.08
|
3.91
|
513,510
|
|
|
1/21/2016
|
-0.30 / -3.23%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.10
|
3.82
|
360,220
|
|
|
1/20/2016
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.40
|
3.95
|
348,100
|
|
|
1/19/2016
|
+0.40 / +4.44%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.25
|
3.99
|
580,100
|
|
|
1/18/2016
|
-1.00 / -10.00%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.34
|
3.82
|
720,500
|
|
|
1/15/2016
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.16
|
4.24
|
209,300
|
|
|
1/14/2016
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.11
|
4.29
|
233,500
|
|
|
1/13/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
4.37
|
436,700
|
|
|
1/12/2016
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.23
|
4.37
|
465,120
|
|
|
1/11/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
4.24
|
235,210
|
|
|
1/8/2016
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.30
|
4.24
|
437,400
|
|
|
1/7/2016
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.33
|
4.37
|
556,700
|
|
|
1/6/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.62
|
4.50
|
1,319,300
|
|
|
1/5/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
4.50
|
371,310
|
|
|
1/4/2016
|
-0.20 / -1.85%
|
10.80
|
11.20
|
10.60
|
10.60
|
10.92
|
4.50
|
540,600
|
|
|
12/31/2015
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.79
|
4.58
|
469,800
|
|
|
12/30/2015
|
+0.10 / +0.93%
|
10.70
|
11.10
|
10.60
|
10.90
|
10.84
|
4.63
|
949,100
|
|
|
12/29/2015
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.20
|
10.80
|
10.42
|
4.58
|
641,900
|
|
|
12/28/2015
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.83
|
4.46
|
614,600
|
|
|
12/25/2015
|
-0.20 / -1.79%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.14
|
4.67
|
608,500
|
|
|
12/24/2015
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.28
|
4.75
|
1,105,400
|
|
|
12/23/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.13
|
4.75
|
850,300
|
|
|
12/22/2015
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.39
|
4.75
|
1,030,700
|
|
|
12/21/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.57
|
4.97
|
691,100
|
|
|
12/18/2015
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.30
|
11.70
|
11.53
|
4.97
|
1,040,867
|
|
|
12/17/2015
|
+0.10 / +0.86%
|
11.20
|
11.80
|
11.00
|
11.70
|
11.24
|
4.97
|
1,986,125
|
|
|
12/16/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.45
|
4.92
|
380,600
|
|
|
12/15/2015
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.63
|
4.92
|
401,900
|
|
|
12/14/2015
|
+0.30 / +2.63%
|
11.20
|
12.00
|
11.20
|
11.70
|
11.62
|
4.97
|
591,600
|
|
|