|
Closing price on 10/5/2018
|
|
| Open |
7.14 |
| High |
7.35 |
| Low |
7.14 |
| Volume |
65,310 |
| Split-adjusted Price |
4.05 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2018
|
+0.05 / +0.78%
|
6.45
|
6.50
|
6.45
|
6.50
|
6.50
|
3.58
|
6,000
|
|
|
9/13/2018
|
-0.16 / -2.42%
|
6.85
|
6.85
|
6.45
|
6.45
|
6.61
|
3.55
|
1,210
|
|
|
9/12/2018
|
-0.28 / -4.06%
|
6.42
|
6.80
|
6.42
|
6.61
|
6.74
|
3.64
|
9,790
|
|
|
9/11/2018
|
+0.29 / +4.39%
|
6.89
|
6.89
|
6.70
|
6.89
|
6.84
|
3.80
|
610
|
|
|
9/10/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
3.64
|
1,250,966
|
|
|
9/7/2018
|
+0.10 / +1.54%
|
6.45
|
6.60
|
6.40
|
6.60
|
6.46
|
3.64
|
14,540
|
|
|
9/6/2018
|
-0.45 / -6.47%
|
6.89
|
6.89
|
6.50
|
6.50
|
6.56
|
3.58
|
5,030
|
|
|
9/5/2018
|
-0.05 / -0.71%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
3.83
|
100
|
|
|
9/4/2018
|
+0.10 / +1.45%
|
6.95
|
7.10
|
6.70
|
7.00
|
6.94
|
3.86
|
80
|
|
|
8/31/2018
|
+0.11 / +1.62%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
3.80
|
1,820
|
|
|
8/30/2018
|
+0.11 / +1.65%
|
6.99
|
6.99
|
6.60
|
6.79
|
6.75
|
3.74
|
5,040
|
|
|
8/29/2018
|
-0.01 / -0.15%
|
6.65
|
6.68
|
6.60
|
6.68
|
6.65
|
3.68
|
3,970
|
|
|
8/28/2018
|
+0.05 / +0.75%
|
6.64
|
6.73
|
6.62
|
6.69
|
6.68
|
3.69
|
84,770
|
|
|
8/27/2018
|
+0.06 / +0.91%
|
6.64
|
6.64
|
6.64
|
6.64
|
6.64
|
3.66
|
10
|
|
|
8/24/2018
|
-0.06 / -0.90%
|
6.42
|
6.58
|
6.40
|
6.58
|
6.50
|
3.63
|
5,990
|
|
|