|
Closing price on 10/18/2023
|
|
| Open |
4.61 |
| High |
4.77 |
| Low |
4.61 |
| Volume |
15,500 |
| Split-adjusted Price |
4.61 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.17 / -3.56%
|
4.61
|
4.77
|
4.61
|
4.61
|
4.62
|
4.61
|
15,500
|
|
|
10/17/2023
|
0.00 / 0.00%
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
700
|
|
|
10/16/2023
|
+0.02 / +0.42%
|
4.67
|
4.80
|
4.67
|
4.78
|
4.76
|
4.78
|
2,600
|
|
|
10/13/2023
|
-0.12 / -2.46%
|
4.75
|
4.77
|
4.70
|
4.76
|
4.72
|
4.76
|
11,200
|
|
|
10/12/2023
|
+0.18 / +3.83%
|
4.70
|
4.88
|
4.66
|
4.88
|
4.75
|
4.88
|
18,900
|
|
|
10/11/2023
|
-0.05 / -1.05%
|
4.75
|
4.80
|
4.70
|
4.70
|
4.71
|
4.70
|
15,800
|
|
|
10/10/2023
|
-0.13 / -2.66%
|
4.88
|
4.88
|
4.66
|
4.75
|
4.82
|
4.75
|
19,300
|
|
|
10/9/2023
|
0.00 / 0.00%
|
4.87
|
4.89
|
4.62
|
4.88
|
4.81
|
4.88
|
1,400
|
|
|
10/6/2023
|
0.00 / 0.00%
|
4.89
|
4.89
|
4.63
|
4.88
|
4.73
|
4.88
|
1,900
|
|
|
10/5/2023
|
+0.09 / +1.88%
|
4.79
|
4.95
|
4.70
|
4.88
|
4.70
|
4.88
|
10,600
|
|
|
10/4/2023
|
+0.14 / +3.01%
|
4.65
|
4.79
|
4.65
|
4.79
|
4.75
|
4.79
|
3,700
|
|
|
10/3/2023
|
-0.10 / -2.11%
|
4.75
|
4.75
|
4.65
|
4.65
|
4.72
|
4.65
|
2,200
|
|
|
10/2/2023
|
+0.05 / +1.06%
|
4.70
|
4.75
|
4.65
|
4.75
|
4.69
|
4.75
|
11,200
|
|
|
9/29/2023
|
0.00 / 0.00%
|
4.70
|
4.73
|
4.70
|
4.70
|
4.70
|
4.70
|
26,600
|
|
|
9/28/2023
|
-0.18 / -3.69%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.67
|
4.70
|
34,400
|
|
|
9/27/2023
|
0.00 / 0.00%
|
4.81
|
4.93
|
4.70
|
4.88
|
4.77
|
4.88
|
26,200
|
|
|
9/26/2023
|
-0.02 / -0.41%
|
4.90
|
5.05
|
4.80
|
4.88
|
4.87
|
4.88
|
17,600
|
|
|
9/25/2023
|
-0.10 / -2.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.89
|
4.90
|
2,600
|
|
|
9/22/2023
|
-0.09 / -1.77%
|
5.08
|
5.08
|
4.86
|
5.00
|
4.97
|
5.00
|
28,300
|
|
|
9/21/2023
|
0.00 / 0.00%
|
5.09
|
5.09
|
5.04
|
5.09
|
5.08
|
5.09
|
25,600
|
|
|
9/20/2023
|
0.00 / 0.00%
|
5.09
|
5.09
|
5.00
|
5.09
|
5.04
|
5.09
|
57,300
|
|
|
9/19/2023
|
+0.04 / +0.79%
|
5.00
|
5.10
|
4.96
|
5.09
|
5.02
|
5.09
|
11,700
|
|
|
9/18/2023
|
-0.05 / -0.98%
|
4.95
|
5.11
|
4.95
|
5.05
|
5.05
|
5.05
|
8,600
|
|
|
9/15/2023
|
0.00 / 0.00%
|
5.01
|
5.15
|
5.01
|
5.10
|
5.05
|
5.10
|
14,900
|
|
|
9/14/2023
|
-0.02 / -0.39%
|
5.12
|
5.12
|
5.02
|
5.10
|
5.03
|
5.10
|
36,100
|
|
|
9/13/2023
|
-0.01 / -0.19%
|
5.10
|
5.14
|
5.06
|
5.12
|
5.09
|
5.12
|
22,100
|
|
|
9/12/2023
|
+0.07 / +1.38%
|
5.16
|
5.16
|
5.02
|
5.13
|
5.09
|
5.13
|
17,900
|
|
|
9/11/2023
|
-0.10 / -1.94%
|
5.37
|
5.37
|
5.06
|
5.06
|
5.11
|
5.06
|
58,200
|
|
|
9/8/2023
|
-0.01 / -0.19%
|
5.17
|
5.19
|
5.11
|
5.16
|
5.15
|
5.16
|
19,900
|
|
|
9/7/2023
|
0.00 / 0.00%
|
5.16
|
5.22
|
5.11
|
5.17
|
5.16
|
5.17
|
34,200
|
|
|