|
Closing price on 10/16/2015
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
332,200 |
| Split-adjusted Price |
5.05 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.82
|
5.05
|
332,200
|
|
|
10/15/2015
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
5.05
|
409,100
|
|
|
10/14/2015
|
+0.10 / +0.84%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.03
|
5.09
|
498,610
|
|
|
10/13/2015
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.70
|
5.05
|
503,800
|
|
|
10/12/2015
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
4.97
|
470,600
|
|
|
10/9/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.61
|
4.92
|
451,600
|
|
|
10/8/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.57
|
4.92
|
333,000
|
|
|
10/7/2015
|
+0.60 / +5.45%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.25
|
4.92
|
875,910
|
|
|
10/6/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.91
|
4.67
|
265,300
|
|
|
10/5/2015
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.89
|
4.58
|
164,200
|
|
|
10/2/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.79
|
4.63
|
232,400
|
|
|
10/1/2015
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.69
|
4.54
|
419,100
|
|
|
9/30/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.64
|
4.50
|
174,900
|
|
|
9/29/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.61
|
4.50
|
204,500
|
|
|
9/28/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.68
|
4.54
|
109,300
|
|
|
9/25/2015
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.77
|
4.58
|
134,300
|
|
|
9/24/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.86
|
4.63
|
312,300
|
|
|
9/23/2015
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.81
|
4.63
|
335,300
|
|
|
9/22/2015
|
-0.60 / -5.26%
|
10.60
|
11.00
|
10.50
|
10.80
|
10.79
|
4.58
|
586,200
|
|
|
9/21/2015
|
+0.20 / +1.79%
|
11.20
|
11.80
|
11.20
|
11.40
|
11.44
|
4.37
|
527,110
|
|
|
9/18/2015
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.26
|
4.30
|
480,700
|
|
|
9/17/2015
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
4.22
|
249,200
|
|
|
9/16/2015
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.89
|
4.26
|
204,800
|
|
|
9/15/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.82
|
4.18
|
125,800
|
|
|
9/14/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.78
|
4.18
|
273,300
|
|
|
9/11/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.05
|
4.22
|
306,800
|
|
|
9/10/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.92
|
4.22
|
166,200
|
|
|
9/9/2015
|
+0.30 / +2.80%
|
10.70
|
11.20
|
10.70
|
11.00
|
10.97
|
4.22
|
393,300
|
|
|
9/8/2015
|
+0.30 / +2.88%
|
10.40
|
10.90
|
10.40
|
10.70
|
10.68
|
4.10
|
236,900
|
|
|
9/7/2015
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.48
|
3.99
|
196,900
|
|
|