|
Closing price on 10/8/2020
|
|
| Open |
4.95 |
| High |
4.95 |
| Low |
4.81 |
| Volume |
3,716,350 |
| Split-adjusted Price |
3.79 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
-0.03 / -0.61%
|
4.95
|
4.95
|
4.81
|
4.92
|
4.88
|
3.79
|
3,716,350
|
|
|
10/7/2020
|
+0.16 / +3.34%
|
4.80
|
5.10
|
4.79
|
4.95
|
4.93
|
3.81
|
1,687,800
|
|
|
10/6/2020
|
+0.08 / +1.70%
|
4.70
|
4.79
|
4.70
|
4.79
|
4.76
|
3.69
|
140,030
|
|
|
10/5/2020
|
+0.07 / +1.51%
|
4.65
|
4.80
|
4.65
|
4.71
|
4.73
|
3.62
|
165,840
|
|
|
10/2/2020
|
+0.18 / +4.04%
|
4.75
|
4.75
|
4.55
|
4.64
|
4.63
|
3.57
|
123,450
|
|
|
10/1/2020
|
+0.01 / +0.22%
|
4.47
|
4.47
|
4.43
|
4.46
|
4.45
|
3.43
|
97,370
|
|
|
9/30/2020
|
-0.02 / -0.45%
|
4.47
|
4.47
|
4.43
|
4.45
|
4.44
|
3.42
|
59,290
|
|
|
9/29/2020
|
0.00 / 0.00%
|
4.46
|
4.50
|
4.45
|
4.47
|
4.46
|
3.44
|
54,310
|
|
|
9/28/2020
|
+0.02 / +0.45%
|
4.44
|
4.50
|
4.44
|
4.47
|
4.46
|
3.44
|
27,550
|
|
|
9/25/2020
|
-0.02 / -0.45%
|
4.53
|
4.54
|
4.43
|
4.45
|
4.45
|
3.42
|
18,190
|
|
|
9/24/2020
|
+0.03 / +0.68%
|
4.45
|
4.50
|
4.44
|
4.47
|
4.46
|
3.44
|
80,460
|
|
|
9/23/2020
|
+0.06 / +1.37%
|
4.40
|
4.48
|
4.40
|
4.44
|
4.43
|
3.42
|
16,490
|
|
|
9/22/2020
|
-0.07 / -1.57%
|
4.38
|
4.45
|
4.38
|
4.38
|
4.40
|
3.37
|
15,910
|
|
|
9/21/2020
|
-0.03 / -0.67%
|
4.48
|
4.48
|
4.40
|
4.45
|
4.42
|
3.42
|
19,690
|
|
|
9/18/2020
|
-0.01 / -0.22%
|
4.54
|
4.54
|
4.41
|
4.48
|
4.44
|
3.45
|
29,530
|
|
|
9/17/2020
|
-0.06 / -1.32%
|
4.50
|
4.52
|
4.40
|
4.49
|
4.45
|
3.45
|
37,790
|
|
|
9/16/2020
|
-0.04 / -0.87%
|
4.50
|
4.55
|
4.40
|
4.55
|
4.44
|
3.50
|
74,570
|
|
|
9/15/2020
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.59
|
4.55
|
3.53
|
4,180
|
|
|
9/14/2020
|
+0.22 / +5.03%
|
4.37
|
4.67
|
4.37
|
4.59
|
4.48
|
3.53
|
48,870
|
|
|
9/11/2020
|
+0.01 / +0.23%
|
4.34
|
4.40
|
4.34
|
4.37
|
4.38
|
3.36
|
92,380
|
|
|
9/10/2020
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.31
|
4.36
|
4.36
|
3.35
|
11,910
|
|
|
9/9/2020
|
0.00 / 0.00%
|
4.37
|
4.37
|
4.30
|
4.36
|
4.32
|
3.35
|
15,030
|
|
|
9/8/2020
|
-0.01 / -0.23%
|
4.37
|
4.37
|
4.31
|
4.36
|
4.35
|
3.35
|
5,590
|
|
|
9/7/2020
|
0.00 / 0.00%
|
4.37
|
4.37
|
4.36
|
4.37
|
4.37
|
3.36
|
13,120
|
|
|
9/4/2020
|
-0.02 / -0.46%
|
4.30
|
4.40
|
4.30
|
4.37
|
4.32
|
3.36
|
17,350
|
|
|
9/3/2020
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.31
|
4.39
|
4.37
|
3.38
|
2,260
|
|
|
9/1/2020
|
+0.04 / +0.92%
|
4.40
|
4.40
|
4.30
|
4.39
|
4.37
|
3.38
|
1,420
|
|
|
8/31/2020
|
-0.05 / -1.14%
|
4.39
|
4.39
|
4.35
|
4.35
|
4.37
|
3.35
|
3,090
|
|
|
8/28/2020
|
+0.02 / +0.46%
|
4.30
|
4.45
|
4.30
|
4.40
|
4.36
|
3.39
|
490
|
|
|
8/27/2020
|
+0.02 / +0.46%
|
4.36
|
4.56
|
4.29
|
4.38
|
4.38
|
3.37
|
31,050
|
|
|