|
Closing price on 10/27/2017
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
3,103,870 |
| Split-adjusted Price |
5.04 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
-1.05 / -10.29%
|
8.90
|
9.20
|
8.90
|
9.15
|
9.07
|
5.04
|
3,103,870
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.22
|
4.87
|
2,961,490
|
|
|
10/25/2017
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.20
|
4.87
|
2,241,190
|
|
|
10/24/2017
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.15
|
10.20
|
10.20
|
4.87
|
2,285,000
|
|
|
10/23/2017
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.27
|
4.87
|
1,637,270
|
|
|
10/20/2017
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.49
|
5.01
|
1,683,720
|
|
|
10/19/2017
|
-0.05 / -0.47%
|
10.60
|
10.85
|
10.60
|
10.60
|
10.66
|
5.06
|
1,666,180
|
|
|
10/18/2017
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.55
|
10.65
|
10.65
|
5.09
|
554,390
|
|
|
10/17/2017
|
-0.15 / -1.39%
|
10.80
|
10.85
|
10.60
|
10.65
|
10.72
|
5.09
|
485,880
|
|
|
10/16/2017
|
+0.25 / +2.37%
|
10.55
|
10.85
|
10.55
|
10.80
|
10.69
|
5.16
|
683,240
|
|
|
10/13/2017
|
-0.05 / -0.47%
|
10.70
|
10.80
|
10.40
|
10.55
|
10.57
|
5.04
|
578,860
|
|
|
10/12/2017
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.44
|
5.06
|
693,680
|
|
|
10/11/2017
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.05
|
10.20
|
10.13
|
4.87
|
412,600
|
|
|
10/10/2017
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.22
|
4.87
|
450,700
|
|
|
10/9/2017
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.00
|
10.25
|
10.11
|
4.89
|
446,410
|
|
|
10/6/2017
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.05
|
10.20
|
10.09
|
4.87
|
451,560
|
|
|
10/5/2017
|
+0.19 / +1.94%
|
9.82
|
10.10
|
9.82
|
10.00
|
9.94
|
4.78
|
619,390
|
|
|
10/4/2017
|
+0.23 / +2.40%
|
9.60
|
9.85
|
9.58
|
9.81
|
9.76
|
4.68
|
500,870
|
|
|
10/3/2017
|
+0.02 / +0.21%
|
9.56
|
9.60
|
9.52
|
9.58
|
9.57
|
4.57
|
298,250
|
|
|
10/2/2017
|
0.00 / 0.00%
|
9.56
|
9.60
|
9.55
|
9.56
|
9.56
|
4.57
|
307,990
|
|
|
9/29/2017
|
+0.01 / +0.10%
|
9.56
|
9.58
|
9.55
|
9.56
|
9.56
|
4.57
|
305,730
|
|
|
9/28/2017
|
-0.01 / -0.10%
|
9.56
|
9.56
|
9.54
|
9.55
|
9.55
|
4.56
|
307,000
|
|
|
9/27/2017
|
0.00 / 0.00%
|
9.56
|
9.60
|
9.54
|
9.56
|
9.56
|
4.57
|
310,850
|
|
|
9/26/2017
|
-0.02 / -0.21%
|
9.58
|
9.60
|
9.55
|
9.56
|
9.56
|
4.57
|
329,860
|
|
|
9/25/2017
|
0.00 / 0.00%
|
9.58
|
9.62
|
9.55
|
9.58
|
9.59
|
4.57
|
396,320
|
|
|
9/22/2017
|
0.00 / 0.00%
|
9.58
|
9.62
|
9.54
|
9.58
|
9.58
|
4.57
|
320,540
|
|
|
9/21/2017
|
-0.02 / -0.21%
|
9.60
|
9.62
|
9.55
|
9.58
|
9.58
|
4.57
|
309,150
|
|
|
9/20/2017
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
4.58
|
378,500
|
|
|
9/19/2017
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.56
|
4.54
|
399,420
|
|
|
9/18/2017
|
+0.05 / +0.52%
|
9.65
|
9.78
|
9.65
|
9.70
|
9.70
|
4.63
|
396,450
|
|
|