|
Closing price on 11/2/2023
|
|
| Open |
4.64 |
| High |
4.80 |
| Low |
4.54 |
| Volume |
26,900 |
| Split-adjusted Price |
4.80 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2023
|
+0.15 / +3.23%
|
4.64
|
4.80
|
4.54
|
4.80
|
4.67
|
4.80
|
26,900
|
|
|
11/1/2023
|
+0.10 / +2.20%
|
4.67
|
4.67
|
4.65
|
4.65
|
4.66
|
4.65
|
200
|
|
|
10/31/2023
|
-0.06 / -1.30%
|
4.60
|
4.60
|
4.52
|
4.55
|
4.54
|
4.55
|
10,100
|
|
|
10/30/2023
|
+0.15 / +3.36%
|
4.46
|
4.73
|
4.46
|
4.61
|
4.52
|
4.61
|
4,800
|
|
|
10/27/2023
|
-0.22 / -4.70%
|
4.68
|
4.69
|
4.45
|
4.46
|
4.54
|
4.46
|
11,200
|
|
|
10/26/2023
|
-0.04 / -0.85%
|
4.62
|
4.68
|
4.46
|
4.68
|
4.49
|
4.68
|
8,000
|
|
|
10/25/2023
|
+0.13 / +2.83%
|
4.61
|
4.79
|
4.60
|
4.72
|
4.63
|
4.72
|
3,500
|
|
|
10/24/2023
|
-0.20 / -4.18%
|
4.78
|
4.79
|
4.59
|
4.59
|
4.63
|
4.59
|
4,300
|
|
|
10/23/2023
|
-0.04 / -0.83%
|
4.61
|
4.79
|
4.59
|
4.79
|
4.64
|
4.79
|
800
|
|
|
10/20/2023
|
+0.13 / +2.77%
|
4.57
|
4.83
|
4.45
|
4.83
|
4.63
|
4.83
|
20,000
|
|
|
10/19/2023
|
+0.09 / +1.95%
|
4.56
|
4.77
|
4.56
|
4.70
|
4.59
|
4.70
|
5,000
|
|
|
10/18/2023
|
-0.17 / -3.56%
|
4.61
|
4.77
|
4.61
|
4.61
|
4.62
|
4.61
|
15,500
|
|
|
10/17/2023
|
0.00 / 0.00%
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
700
|
|
|
10/16/2023
|
+0.02 / +0.42%
|
4.67
|
4.80
|
4.67
|
4.78
|
4.76
|
4.78
|
2,600
|
|
|
10/13/2023
|
-0.12 / -2.46%
|
4.75
|
4.77
|
4.70
|
4.76
|
4.72
|
4.76
|
11,200
|
|
|
10/12/2023
|
+0.18 / +3.83%
|
4.70
|
4.88
|
4.66
|
4.88
|
4.75
|
4.88
|
18,900
|
|
|
10/11/2023
|
-0.05 / -1.05%
|
4.75
|
4.80
|
4.70
|
4.70
|
4.71
|
4.70
|
15,800
|
|
|
10/10/2023
|
-0.13 / -2.66%
|
4.88
|
4.88
|
4.66
|
4.75
|
4.82
|
4.75
|
19,300
|
|
|
10/9/2023
|
0.00 / 0.00%
|
4.87
|
4.89
|
4.62
|
4.88
|
4.81
|
4.88
|
1,400
|
|
|
10/6/2023
|
0.00 / 0.00%
|
4.89
|
4.89
|
4.63
|
4.88
|
4.73
|
4.88
|
1,900
|
|
|
10/5/2023
|
+0.09 / +1.88%
|
4.79
|
4.95
|
4.70
|
4.88
|
4.70
|
4.88
|
10,600
|
|
|
10/4/2023
|
+0.14 / +3.01%
|
4.65
|
4.79
|
4.65
|
4.79
|
4.75
|
4.79
|
3,700
|
|
|
10/3/2023
|
-0.10 / -2.11%
|
4.75
|
4.75
|
4.65
|
4.65
|
4.72
|
4.65
|
2,200
|
|
|
10/2/2023
|
+0.05 / +1.06%
|
4.70
|
4.75
|
4.65
|
4.75
|
4.69
|
4.75
|
11,200
|
|
|
9/29/2023
|
0.00 / 0.00%
|
4.70
|
4.73
|
4.70
|
4.70
|
4.70
|
4.70
|
26,600
|
|
|
9/28/2023
|
-0.18 / -3.69%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.67
|
4.70
|
34,400
|
|
|
9/27/2023
|
0.00 / 0.00%
|
4.81
|
4.93
|
4.70
|
4.88
|
4.77
|
4.88
|
26,200
|
|
|
9/26/2023
|
-0.02 / -0.41%
|
4.90
|
5.05
|
4.80
|
4.88
|
4.87
|
4.88
|
17,600
|
|
|
9/25/2023
|
-0.10 / -2.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.89
|
4.90
|
2,600
|
|
|
9/22/2023
|
-0.09 / -1.77%
|
5.08
|
5.08
|
4.86
|
5.00
|
4.97
|
5.00
|
28,300
|
|
|