|
Closing price on 1/5/2016
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
371,310 |
| Split-adjusted Price |
4.50 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2015
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.10
|
11.40
|
11.34
|
4.84
|
360,400
|
|
|
12/10/2015
|
-0.70 / -5.69%
|
12.10
|
12.40
|
11.40
|
11.60
|
11.92
|
4.92
|
542,500
|
|
|
12/9/2015
|
-0.10 / -0.81%
|
12.20
|
12.60
|
12.00
|
12.30
|
12.31
|
5.22
|
469,400
|
|
|
12/8/2015
|
+0.30 / +2.48%
|
12.20
|
12.60
|
12.00
|
12.40
|
12.21
|
5.26
|
342,700
|
|
|
12/7/2015
|
-0.80 / -6.20%
|
12.80
|
12.90
|
12.10
|
12.10
|
12.63
|
5.14
|
317,600
|
|
|
12/4/2015
|
-0.40 / -3.01%
|
12.60
|
13.30
|
12.50
|
12.90
|
12.82
|
5.48
|
594,700
|
|
|
12/3/2015
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.22
|
5.65
|
387,200
|
|
|
12/2/2015
|
+0.10 / +0.76%
|
13.20
|
13.60
|
13.10
|
13.30
|
13.35
|
5.65
|
437,700
|
|
|
12/1/2015
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.00
|
13.20
|
13.30
|
5.60
|
298,800
|
|
|
11/30/2015
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.00
|
13.30
|
13.20
|
5.65
|
329,500
|
|
|
11/27/2015
|
-1.00 / -7.04%
|
14.30
|
14.30
|
13.20
|
13.20
|
14.20
|
5.60
|
674,200
|
|
|
11/26/2015
|
-0.70 / -4.70%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.61
|
6.03
|
589,600
|
|
|
11/25/2015
|
+0.90 / +6.43%
|
14.00
|
15.10
|
13.70
|
14.90
|
14.39
|
6.32
|
925,300
|
|
|
11/24/2015
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.60
|
14.00
|
13.86
|
5.94
|
958,500
|
|
|