|
Closing price on 10/26/2018
|
|
| Open |
6.11 |
| High |
6.21 |
| Low |
6.00 |
| Volume |
20,150 |
| Split-adjusted Price |
3.89 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
-0.03 / -0.49%
|
6.11
|
6.21
|
6.00
|
6.10
|
6.05
|
3.89
|
20,150
|
|
|
10/25/2018
|
-0.05 / -0.81%
|
6.30
|
6.37
|
5.75
|
6.13
|
6.14
|
3.91
|
1,140
|
|
|
10/24/2018
|
+0.18 / +3.00%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.94
|
100
|
|
|
10/23/2018
|
-0.17 / -2.76%
|
6.00
|
6.05
|
5.83
|
6.00
|
5.91
|
3.83
|
4,400
|
|
|
10/22/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.17
|
6.22
|
3.94
|
660
|
|
|
10/19/2018
|
+0.16 / +2.66%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
3.94
|
1,080
|
|
|
10/18/2018
|
+0.01 / +0.17%
|
5.81
|
6.05
|
5.65
|
6.01
|
5.69
|
3.83
|
4,040
|
|
|
10/17/2018
|
0.00 / 0.00%
|
5.95
|
6.06
|
5.95
|
6.00
|
5.99
|
3.83
|
1,320
|
|
|
10/16/2018
|
+0.21 / +3.63%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.88
|
3.83
|
1,530
|
|
|
10/15/2018
|
-0.11 / -1.86%
|
5.70
|
5.90
|
5.60
|
5.79
|
5.67
|
3.69
|
23,970
|
|
|
10/12/2018
|
-0.40 / -6.35%
|
6.29
|
6.29
|
5.90
|
5.90
|
5.96
|
3.76
|
29,860
|
|
|
10/11/2018
|
-1.03 / -14.05%
|
6.60
|
6.60
|
5.90
|
6.30
|
6.35
|
4.02
|
1,420
|
|
|
10/10/2018
|
0.00 / 0.00%
|
7.33
|
7.33
|
7.20
|
7.33
|
7.30
|
4.04
|
42,080
|
|
|
10/9/2018
|
-0.02 / -0.27%
|
7.35
|
7.35
|
7.30
|
7.33
|
7.33
|
4.04
|
6,410
|
|
|
10/8/2018
|
0.00 / 0.00%
|
7.35
|
7.38
|
7.35
|
7.35
|
7.37
|
4.05
|
19,000
|
|
|
10/5/2018
|
+0.12 / +1.66%
|
7.14
|
7.35
|
7.14
|
7.35
|
7.29
|
4.05
|
65,310
|
|
|
10/4/2018
|
-0.11 / -1.50%
|
7.33
|
7.33
|
7.12
|
7.23
|
7.17
|
3.98
|
33,180
|
|
|
10/3/2018
|
-0.04 / -0.54%
|
7.25
|
7.49
|
7.20
|
7.34
|
7.30
|
4.04
|
21,930
|
|
|
10/2/2018
|
+0.34 / +4.83%
|
7.04
|
7.38
|
7.04
|
7.38
|
7.23
|
4.07
|
52,990
|
|
|
10/1/2018
|
+0.46 / +6.99%
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
3.88
|
60,200
|
|
|
9/28/2018
|
+0.08 / +1.23%
|
6.50
|
6.60
|
6.50
|
6.58
|
6.60
|
3.63
|
40,330
|
|
|
9/27/2018
|
-0.03 / -0.46%
|
6.53
|
6.55
|
6.35
|
6.50
|
6.48
|
3.58
|
6,170
|
|
|
9/26/2018
|
0.00 / 0.00%
|
6.53
|
6.53
|
6.30
|
6.53
|
6.47
|
3.60
|
3,050
|
|
|
9/25/2018
|
+0.08 / +1.24%
|
6.59
|
6.59
|
6.53
|
6.53
|
6.56
|
3.60
|
280
|
|
|
9/24/2018
|
-0.15 / -2.27%
|
6.40
|
6.60
|
6.21
|
6.45
|
6.42
|
3.55
|
32,870
|
|
|
9/21/2018
|
-0.05 / -0.75%
|
6.60
|
6.67
|
6.42
|
6.60
|
6.55
|
3.64
|
8,250
|
|
|
9/20/2018
|
+0.01 / +0.15%
|
6.69
|
6.69
|
6.18
|
6.65
|
6.31
|
3.66
|
4,440
|
|
|
9/19/2018
|
-0.06 / -0.90%
|
6.67
|
6.69
|
6.64
|
6.64
|
6.66
|
3.66
|
3,500
|
|
|
9/18/2018
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.69
|
10
|
|
|
9/17/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
3.58
|
1,500
|
|
|