|
Closing price on 10/13/2016
|
|
| Open |
8.40 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
500,700 |
| Split-adjusted Price |
4.20 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2016
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.66
|
4.20
|
500,700
|
|
|
10/12/2016
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.50
|
4.06
|
265,900
|
|
|
10/11/2016
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.40
|
8.60
|
8.63
|
4.11
|
256,200
|
|
|
10/10/2016
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.70
|
4.15
|
392,000
|
|
|
10/7/2016
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.38
|
4.06
|
410,100
|
|
|
10/6/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.25
|
3.92
|
177,500
|
|
|
10/5/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.12
|
3.92
|
278,000
|
|
|
10/4/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.02
|
3.82
|
235,100
|
|
|
10/3/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
3.82
|
169,150
|
|
|
9/30/2016
|
-1.00 / -11.11%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.85
|
3.82
|
141,800
|
|
|
9/29/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.88
|
3.82
|
328,600
|
|
|
9/28/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
3.82
|
340,700
|
|
|
9/27/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.89
|
3.82
|
120,100
|
|
|
9/26/2016
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.99
|
3.82
|
136,400
|
|
|
9/23/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
3.86
|
211,000
|
|
|
9/22/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.86
|
3.82
|
253,400
|
|
|
9/21/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.73
|
3.74
|
184,600
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
3.69
|
151,900
|
|
|
9/19/2016
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.72
|
3.69
|
111,700
|
|
|
9/16/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.73
|
3.74
|
75,000
|
|
|
9/15/2016
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.85
|
3.69
|
165,000
|
|
|
9/14/2016
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.97
|
3.78
|
125,600
|
|
|
9/13/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.04
|
3.86
|
119,400
|
|
|
9/12/2016
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.05
|
3.86
|
245,900
|
|
|
9/9/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.13
|
3.91
|
207,200
|
|
|
9/8/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.91
|
216,300
|
|
|
9/7/2016
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.30
|
3.91
|
280,000
|
|
|
9/6/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
3.95
|
132,000
|
|
|
9/5/2016
|
+0.10 / +1.09%
|
9.20
|
10.00
|
9.10
|
9.30
|
9.30
|
3.95
|
240,100
|
|
|
9/1/2016
|
+0.10 / +1.10%
|
9.10
|
10.00
|
8.20
|
9.20
|
9.15
|
3.91
|
195,200
|
|
|