|
Closing price on 10/22/2021
|
|
| Open |
8.48 |
| High |
8.48 |
| Low |
8.34 |
| Volume |
70,500 |
| Split-adjusted Price |
7.29 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+0.04 / +0.48%
|
8.48
|
8.48
|
8.34
|
8.45
|
8.44
|
7.29
|
70,500
|
|
|
10/21/2021
|
+0.01 / +0.12%
|
8.60
|
8.60
|
8.36
|
8.41
|
8.43
|
7.26
|
84,000
|
|
|
10/20/2021
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.42
|
7.25
|
250,500
|
|
|
10/19/2021
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.43
|
7.25
|
191,300
|
|
|
10/18/2021
|
-0.05 / -0.56%
|
8.85
|
8.85
|
8.80
|
8.80
|
8.83
|
7.60
|
116,900
|
|
|
10/15/2021
|
-0.15 / -1.67%
|
9.18
|
9.18
|
8.82
|
8.85
|
8.87
|
7.64
|
52,100
|
|
|
10/14/2021
|
+0.12 / +1.35%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.95
|
7.77
|
238,100
|
|
|
10/13/2021
|
-0.12 / -1.33%
|
8.90
|
8.99
|
8.70
|
8.88
|
8.85
|
7.67
|
58,200
|
|
|
10/12/2021
|
+0.20 / +2.27%
|
8.80
|
9.05
|
8.80
|
9.00
|
8.96
|
7.77
|
263,500
|
|
|
10/11/2021
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.76
|
7.60
|
171,600
|
|
|
10/8/2021
|
+0.03 / +0.33%
|
9.68
|
9.69
|
8.44
|
9.10
|
9.09
|
7.86
|
241,700
|
|
|
10/7/2021
|
+0.59 / +6.96%
|
8.51
|
9.07
|
8.51
|
9.07
|
8.99
|
7.83
|
303,700
|
|
|
10/6/2021
|
+0.55 / +6.94%
|
7.93
|
8.48
|
7.88
|
8.48
|
8.26
|
7.32
|
369,200
|
|
|
10/5/2021
|
-0.02 / -0.25%
|
7.91
|
8.05
|
7.89
|
7.93
|
7.93
|
6.85
|
152,700
|
|
|
10/4/2021
|
-0.05 / -0.63%
|
7.89
|
8.05
|
7.89
|
7.95
|
7.90
|
6.86
|
222,800
|
|
|
10/1/2021
|
-0.05 / -0.62%
|
8.14
|
8.14
|
7.97
|
8.00
|
8.01
|
6.91
|
312,800
|
|
|
9/30/2021
|
0.00 / 0.00%
|
8.19
|
8.19
|
7.98
|
8.05
|
8.04
|
6.95
|
429,400
|
|
|
9/29/2021
|
+0.09 / +1.13%
|
7.96
|
8.15
|
7.88
|
8.05
|
7.96
|
6.95
|
344,800
|
|
|
9/28/2021
|
+0.01 / +0.13%
|
7.90
|
8.10
|
7.80
|
7.96
|
7.91
|
6.87
|
326,200
|
|
|
9/27/2021
|
-0.25 / -3.05%
|
8.20
|
8.20
|
7.85
|
7.95
|
7.95
|
6.86
|
491,400
|
|
|
9/24/2021
|
+0.20 / +2.50%
|
7.81
|
8.24
|
7.71
|
8.20
|
7.99
|
7.08
|
860,700
|
|
|
9/23/2021
|
-0.25 / -3.03%
|
8.34
|
8.34
|
7.68
|
8.00
|
8.08
|
6.91
|
707,100
|
|
|
9/22/2021
|
+0.30 / +3.77%
|
8.50
|
8.50
|
8.00
|
8.25
|
8.38
|
7.12
|
601,600
|
|
|
9/21/2021
|
+0.52 / +7.00%
|
7.75
|
7.95
|
7.40
|
7.95
|
7.83
|
6.86
|
1,238,800
|
|
|
9/20/2021
|
+0.48 / +6.91%
|
6.89
|
7.43
|
6.89
|
7.43
|
7.34
|
6.41
|
562,700
|
|
|
9/17/2021
|
+0.25 / +3.73%
|
6.60
|
7.07
|
6.60
|
6.95
|
6.88
|
6.00
|
406,500
|
|
|
9/16/2021
|
+0.01 / +0.15%
|
6.76
|
6.90
|
6.60
|
6.70
|
6.70
|
5.78
|
221,500
|
|
|
9/15/2021
|
+0.09 / +1.36%
|
6.60
|
6.75
|
6.60
|
6.69
|
6.65
|
5.77
|
154,500
|
|
|
9/14/2021
|
-0.06 / -0.90%
|
6.70
|
6.75
|
6.43
|
6.60
|
6.62
|
5.70
|
138,900
|
|
|
9/13/2021
|
+0.28 / +4.39%
|
6.40
|
6.66
|
6.38
|
6.66
|
6.56
|
5.75
|
209,600
|
|
|