|
Closing price on 10/9/2017
|
|
| Open |
10.15 |
| High |
10.25 |
| Low |
10.00 |
| Volume |
446,410 |
| Split-adjusted Price |
4.89 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2017
|
+0.02 / +0.21%
|
9.63
|
9.70
|
9.63
|
9.65
|
9.66
|
4.61
|
331,510
|
|
|
9/14/2017
|
-0.08 / -0.82%
|
9.70
|
9.71
|
9.63
|
9.63
|
9.65
|
4.60
|
311,560
|
|
|
9/13/2017
|
-0.01 / -0.10%
|
9.72
|
9.78
|
9.66
|
9.71
|
9.71
|
4.64
|
374,780
|
|
|
9/12/2017
|
-0.03 / -0.31%
|
9.75
|
9.78
|
9.70
|
9.72
|
9.74
|
4.64
|
325,160
|
|
|
9/11/2017
|
+0.01 / +0.10%
|
9.74
|
9.80
|
9.74
|
9.75
|
9.76
|
4.66
|
362,400
|
|
|
9/8/2017
|
-0.01 / -0.10%
|
9.75
|
9.77
|
9.68
|
9.74
|
9.74
|
4.65
|
410,550
|
|
|
9/7/2017
|
-0.22 / -2.21%
|
9.97
|
9.97
|
9.68
|
9.75
|
9.84
|
4.66
|
465,900
|
|
|
9/6/2017
|
0.00 / 0.00%
|
9.95
|
10.05
|
9.95
|
9.97
|
9.98
|
4.76
|
306,700
|
|
|
9/5/2017
|
+0.07 / +0.71%
|
9.90
|
10.00
|
9.90
|
9.97
|
9.95
|
4.76
|
466,510
|
|
|
9/1/2017
|
0.00 / 0.00%
|
9.90
|
9.95
|
9.85
|
9.90
|
9.89
|
4.73
|
346,350
|
|
|
8/31/2017
|
+0.05 / +0.51%
|
9.85
|
10.00
|
9.85
|
9.90
|
9.91
|
4.73
|
408,320
|
|
|
8/30/2017
|
-0.10 / -1.01%
|
9.95
|
9.96
|
9.75
|
9.85
|
9.89
|
4.70
|
442,420
|
|
|
8/29/2017
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.90
|
9.95
|
9.96
|
4.75
|
412,320
|
|
|
8/28/2017
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.96
|
10.00
|
10.00
|
4.78
|
474,130
|
|
|