|
Closing price on 11/14/2019
|
|
| Open |
4.50 |
| High |
4.63 |
| Low |
4.50 |
| Volume |
1,260 |
| Split-adjusted Price |
3.56 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2019
|
+0.03 / +0.65%
|
4.50
|
4.63
|
4.50
|
4.63
|
4.57
|
3.56
|
1,260
|
|
|
11/13/2019
|
-0.05 / -1.08%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.58
|
3.54
|
5,600
|
|
|
11/12/2019
|
0.00 / 0.00%
|
4.60
|
4.65
|
4.50
|
4.65
|
4.65
|
3.58
|
50
|
|
|
11/11/2019
|
0.00 / 0.00%
|
4.66
|
4.66
|
4.65
|
4.65
|
4.66
|
3.58
|
5,300
|
|
|
11/8/2019
|
0.00 / 0.00%
|
4.67
|
4.67
|
4.64
|
4.65
|
4.66
|
3.58
|
570
|
|
|
11/7/2019
|
0.00 / 0.00%
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
3.58
|
4,240
|
|
|
11/6/2019
|
-0.03 / -0.64%
|
4.60
|
4.65
|
4.55
|
4.65
|
4.60
|
3.58
|
9,990
|
|
|
11/5/2019
|
+0.13 / +2.86%
|
4.55
|
4.68
|
4.55
|
4.68
|
4.62
|
3.60
|
4,240
|
|
|
11/4/2019
|
+0.10 / +2.25%
|
4.66
|
4.66
|
4.40
|
4.55
|
4.61
|
3.50
|
3,040
|
|
|
11/1/2019
|
-0.25 / -5.32%
|
4.70
|
4.70
|
4.45
|
4.45
|
4.52
|
3.42
|
10,850
|
|
|
10/31/2019
|
-0.03 / -0.63%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.66
|
3.62
|
5,370
|
|
|
10/30/2019
|
0.00 / 0.00%
|
4.58
|
4.73
|
4.58
|
4.73
|
4.66
|
3.64
|
710
|
|
|
10/29/2019
|
-0.01 / -0.21%
|
4.74
|
4.74
|
4.73
|
4.73
|
4.74
|
3.64
|
100
|
|
|
10/28/2019
|
0.00 / 0.00%
|
4.74
|
4.74
|
4.73
|
4.74
|
4.74
|
3.65
|
2,860
|
|
|
10/25/2019
|
+0.01 / +0.21%
|
4.73
|
4.75
|
4.73
|
4.74
|
4.73
|
3.65
|
40,350
|
|
|
10/24/2019
|
-0.01 / -0.21%
|
4.84
|
4.84
|
4.73
|
4.73
|
4.79
|
3.64
|
2,470
|
|
|
10/23/2019
|
+0.14 / +3.04%
|
4.61
|
4.74
|
4.61
|
4.74
|
4.68
|
3.65
|
20
|
|
|
10/22/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
3.54
|
2,420
|
|
|
10/21/2019
|
-0.15 / -3.16%
|
4.75
|
4.76
|
4.60
|
4.60
|
4.73
|
3.54
|
5,920
|
|
|
10/18/2019
|
-0.01 / -0.21%
|
4.65
|
4.75
|
4.60
|
4.75
|
4.69
|
3.65
|
6,180
|
|
|
10/17/2019
|
0.00 / 0.00%
|
4.76
|
4.76
|
4.76
|
4.76
|
4.76
|
3.66
|
1,000
|
|
|
10/16/2019
|
-0.03 / -0.63%
|
4.76
|
4.79
|
4.76
|
4.76
|
4.78
|
3.66
|
37,270
|
|
|
10/15/2019
|
-0.05 / -1.03%
|
4.81
|
4.81
|
4.77
|
4.79
|
4.78
|
3.69
|
51,840
|
|
|
10/14/2019
|
-0.01 / -0.21%
|
4.86
|
4.86
|
4.84
|
4.84
|
4.85
|
3.72
|
9,820
|
|
|
10/11/2019
|
-0.85 / -14.91%
|
4.80
|
4.99
|
4.80
|
4.85
|
4.82
|
3.73
|
29,250
|
|
|
10/10/2019
|
-0.07 / -1.21%
|
5.75
|
5.78
|
5.70
|
5.70
|
5.76
|
3.64
|
17,360
|
|
|
10/9/2019
|
-0.01 / -0.17%
|
5.78
|
5.78
|
5.71
|
5.77
|
5.74
|
3.68
|
23,010
|
|
|
10/8/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.74
|
5.78
|
5.77
|
3.69
|
243,910
|
|
|
10/7/2019
|
+0.08 / +1.40%
|
5.79
|
5.80
|
5.70
|
5.78
|
5.71
|
3.69
|
39,390
|
|
|
10/4/2019
|
-0.04 / -0.70%
|
5.77
|
5.77
|
5.70
|
5.70
|
5.70
|
3.64
|
14,550
|
|
|