|
Closing price on 1/4/2022
|
|
| Open |
8.76 |
| High |
8.96 |
| Low |
8.75 |
| Volume |
144,300 |
| Split-adjusted Price |
8.03 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.06 / +0.68%
|
8.76
|
8.96
|
8.75
|
8.86
|
8.83
|
8.03
|
144,300
|
|
|
12/31/2021
|
-0.19 / -2.11%
|
8.98
|
9.00
|
8.79
|
8.80
|
8.87
|
7.98
|
128,700
|
|
|
12/30/2021
|
+0.01 / +0.11%
|
9.00
|
9.00
|
8.92
|
8.99
|
8.96
|
8.15
|
138,400
|
|
|
12/29/2021
|
+0.20 / +2.28%
|
8.80
|
8.99
|
8.65
|
8.98
|
8.86
|
8.14
|
157,500
|
|
|
12/28/2021
|
+0.09 / +1.04%
|
8.70
|
8.80
|
8.65
|
8.78
|
8.71
|
7.96
|
230,800
|
|
|
12/27/2021
|
-0.01 / -0.11%
|
8.71
|
8.88
|
8.65
|
8.69
|
8.70
|
7.88
|
140,300
|
|
|
12/24/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.28
|
8.70
|
8.72
|
7.89
|
110,200
|
|
|
12/23/2021
|
-0.31 / -3.44%
|
8.92
|
9.01
|
8.60
|
8.70
|
8.79
|
7.89
|
212,500
|
|
|
12/22/2021
|
0.00 / 0.00%
|
9.15
|
9.15
|
8.90
|
9.01
|
8.99
|
8.17
|
198,600
|
|
|
12/21/2021
|
+0.11 / +1.24%
|
8.88
|
9.03
|
8.80
|
9.01
|
8.88
|
8.17
|
343,800
|
|
|
12/20/2021
|
-0.13 / -1.44%
|
9.00
|
9.03
|
8.88
|
8.90
|
8.94
|
8.07
|
142,600
|
|
|
12/17/2021
|
-0.13 / -1.42%
|
9.12
|
9.20
|
8.95
|
9.03
|
9.03
|
8.18
|
464,100
|
|
|
12/16/2021
|
+0.17 / +1.89%
|
8.95
|
9.29
|
8.85
|
9.16
|
8.98
|
8.30
|
390,500
|
|
|
12/15/2021
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.88
|
8.99
|
8.94
|
8.15
|
169,000
|
|
|
12/14/2021
|
+0.03 / +0.33%
|
9.00
|
9.10
|
8.88
|
9.00
|
8.98
|
8.16
|
280,100
|
|
|
12/13/2021
|
-0.22 / -2.39%
|
9.10
|
9.19
|
8.97
|
8.97
|
9.04
|
8.13
|
391,700
|
|
|
12/10/2021
|
-0.10 / -1.08%
|
9.29
|
9.29
|
9.08
|
9.19
|
9.14
|
8.33
|
231,500
|
|
|
12/9/2021
|
-0.01 / -0.11%
|
9.30
|
9.33
|
9.12
|
9.29
|
9.23
|
8.42
|
211,900
|
|
|
12/8/2021
|
0.00 / 0.00%
|
9.30
|
9.35
|
9.10
|
9.30
|
9.26
|
8.43
|
260,200
|
|
|
12/7/2021
|
+0.23 / +2.54%
|
9.45
|
9.45
|
9.08
|
9.30
|
9.20
|
8.43
|
209,900
|
|
|
12/6/2021
|
-0.28 / -2.86%
|
9.60
|
9.70
|
9.20
|
9.52
|
9.42
|
8.22
|
1,018,800
|
|
|
12/3/2021
|
-0.30 / -2.97%
|
10.30
|
10.30
|
9.40
|
9.80
|
10.01
|
8.46
|
911,100
|
|
|
12/2/2021
|
+0.58 / +6.09%
|
10.15
|
10.15
|
9.86
|
10.10
|
10.06
|
8.72
|
1,258,100
|
|
|
12/1/2021
|
+0.62 / +6.97%
|
9.14
|
9.52
|
8.97
|
9.52
|
9.19
|
8.22
|
1,036,100
|
|
|
11/30/2021
|
+0.16 / +1.83%
|
9.20
|
9.20
|
8.75
|
8.90
|
8.94
|
7.68
|
489,200
|
|
|
11/29/2021
|
+0.19 / +2.22%
|
8.31
|
8.75
|
8.31
|
8.74
|
8.61
|
7.54
|
263,200
|
|
|
11/26/2021
|
-0.25 / -2.84%
|
8.80
|
8.84
|
8.50
|
8.55
|
8.64
|
7.38
|
204,400
|
|
|
11/25/2021
|
-0.10 / -1.12%
|
8.60
|
8.89
|
8.60
|
8.80
|
8.73
|
7.60
|
165,600
|
|
|
11/24/2021
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
7.68
|
164,300
|
|
|
11/23/2021
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.31
|
8.80
|
8.56
|
7.60
|
274,400
|
|
|