|
Closing price on 10/31/2016
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
271,100 |
| Split-adjusted Price |
4.44 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.21
|
4.44
|
271,100
|
|
|
10/28/2016
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.23
|
4.49
|
500,400
|
|
|
10/27/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.32
|
4.44
|
237,700
|
|
|
10/26/2016
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.34
|
4.44
|
482,000
|
|
|
10/25/2016
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.31
|
4.49
|
575,400
|
|
|
10/24/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.23
|
4.39
|
330,800
|
|
|
10/21/2016
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.22
|
4.39
|
391,900
|
|
|
10/20/2016
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.10
|
4.35
|
381,600
|
|
|
10/19/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.94
|
4.25
|
343,300
|
|
|
10/18/2016
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.88
|
4.25
|
293,200
|
|
|
10/17/2016
|
-0.20 / -2.17%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.15
|
4.30
|
257,400
|
|
|
10/14/2016
|
+0.40 / +4.55%
|
8.80
|
9.30
|
8.70
|
9.20
|
9.05
|
4.39
|
650,600
|
|
|
10/13/2016
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.66
|
4.20
|
500,700
|
|
|
10/12/2016
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.50
|
4.06
|
265,900
|
|
|
10/11/2016
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.40
|
8.60
|
8.63
|
4.11
|
256,200
|
|
|
10/10/2016
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.70
|
4.15
|
392,000
|
|
|
10/7/2016
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.38
|
4.06
|
410,100
|
|
|
10/6/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.25
|
3.92
|
177,500
|
|
|
10/5/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.12
|
3.92
|
278,000
|
|
|
10/4/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.02
|
3.82
|
235,100
|
|
|
10/3/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
3.82
|
169,150
|
|
|
9/30/2016
|
-1.00 / -11.11%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.85
|
3.82
|
141,800
|
|
|
9/29/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.88
|
3.82
|
328,600
|
|
|
9/28/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
3.82
|
340,700
|
|
|
9/27/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.89
|
3.82
|
120,100
|
|
|
9/26/2016
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.99
|
3.82
|
136,400
|
|
|
9/23/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
3.86
|
211,000
|
|
|
9/22/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.86
|
3.82
|
253,400
|
|
|
9/21/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.73
|
3.74
|
184,600
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
3.69
|
151,900
|
|
|