|
Closing price on 1/5/2024
|
|
| Open |
4.68 |
| High |
4.70 |
| Low |
4.66 |
| Volume |
33,400 |
| Split-adjusted Price |
4.68 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
0.00 / 0.00%
|
4.68
|
4.70
|
4.66
|
4.68
|
4.68
|
4.68
|
33,400
|
|
|
1/4/2024
|
0.00 / 0.00%
|
4.68
|
4.68
|
4.65
|
4.68
|
4.68
|
4.68
|
25,200
|
|
|
1/3/2024
|
+0.03 / +0.65%
|
4.65
|
4.68
|
4.62
|
4.68
|
4.65
|
4.68
|
33,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.65
|
4.65
|
4.66
|
4.65
|
29,000
|
|
|
12/29/2023
|
+0.02 / +0.43%
|
4.67
|
4.67
|
4.58
|
4.65
|
4.62
|
4.65
|
18,300
|
|
|
12/28/2023
|
-0.05 / -1.07%
|
4.67
|
4.67
|
4.62
|
4.63
|
4.62
|
4.63
|
7,100
|
|
|
12/27/2023
|
+0.04 / +0.86%
|
4.62
|
4.69
|
4.62
|
4.68
|
4.66
|
4.68
|
18,800
|
|
|
12/26/2023
|
-0.03 / -0.64%
|
4.62
|
4.69
|
4.60
|
4.64
|
4.62
|
4.64
|
38,000
|
|
|
12/25/2023
|
+0.03 / +0.65%
|
4.68
|
4.68
|
4.67
|
4.67
|
4.68
|
4.67
|
200
|
|
|
12/22/2023
|
-0.06 / -1.28%
|
4.63
|
4.64
|
4.62
|
4.64
|
4.63
|
4.64
|
6,900
|
|
|
12/21/2023
|
0.00 / 0.00%
|
4.62
|
4.70
|
4.62
|
4.70
|
4.63
|
4.70
|
2,900
|
|
|
12/20/2023
|
+0.03 / +0.64%
|
4.70
|
4.70
|
4.62
|
4.70
|
4.67
|
4.70
|
6,900
|
|
|
12/19/2023
|
-0.02 / -0.43%
|
4.70
|
4.70
|
4.56
|
4.67
|
4.59
|
4.67
|
24,300
|
|
|
12/18/2023
|
0.00 / 0.00%
|
4.57
|
4.69
|
4.56
|
4.69
|
4.61
|
4.69
|
5,500
|
|
|
12/15/2023
|
+0.06 / +1.30%
|
4.65
|
4.70
|
4.65
|
4.69
|
4.68
|
4.69
|
700
|
|
|
12/14/2023
|
-0.07 / -1.49%
|
4.70
|
4.70
|
4.62
|
4.63
|
4.66
|
4.63
|
8,300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
4.70
|
4.72
|
4.70
|
4.70
|
4.70
|
4.70
|
6,500
|
|
|
12/12/2023
|
-0.04 / -0.84%
|
4.70
|
4.71
|
4.57
|
4.70
|
4.62
|
4.70
|
103,900
|
|
|
12/11/2023
|
+0.01 / +0.21%
|
4.74
|
4.74
|
4.65
|
4.74
|
4.70
|
4.74
|
1,300
|
|
|
12/8/2023
|
+0.04 / +0.85%
|
4.74
|
4.74
|
4.60
|
4.73
|
4.61
|
4.73
|
165,200
|
|
|
12/7/2023
|
+0.01 / +0.21%
|
4.74
|
4.74
|
4.65
|
4.69
|
4.67
|
4.69
|
4,800
|
|
|
12/6/2023
|
0.00 / 0.00%
|
4.66
|
4.80
|
4.60
|
4.68
|
4.64
|
4.68
|
13,300
|
|
|
12/5/2023
|
+0.07 / +1.52%
|
4.65
|
4.75
|
4.60
|
4.68
|
4.61
|
4.68
|
17,200
|
|
|
12/4/2023
|
-0.02 / -0.43%
|
4.60
|
4.70
|
4.60
|
4.61
|
4.61
|
4.61
|
35,800
|
|
|
12/1/2023
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.62
|
4.63
|
4.63
|
4.63
|
2,700
|
|
|
11/30/2023
|
+0.02 / +0.43%
|
4.62
|
4.71
|
4.62
|
4.63
|
4.67
|
4.63
|
17,500
|
|
|
11/29/2023
|
-0.06 / -1.28%
|
4.74
|
4.74
|
4.61
|
4.61
|
4.65
|
4.61
|
3,900
|
|
|
11/28/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.56
|
4.67
|
4.58
|
4.67
|
17,700
|
|
|
11/27/2023
|
-0.09 / -1.89%
|
4.71
|
4.71
|
4.67
|
4.67
|
4.71
|
4.67
|
3,100
|
|
|
11/24/2023
|
-0.02 / -0.42%
|
4.70
|
4.77
|
4.50
|
4.76
|
4.60
|
4.76
|
15,800
|
|
|