|
Closing price on 11/23/2015
|
|
| Open |
13.80 |
| High |
14.50 |
| Low |
13.70 |
| Volume |
1,030,400 |
| Split-adjusted Price |
5.99 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2015
|
+0.20 / +1.44%
|
13.80
|
14.50
|
13.70
|
14.10
|
14.00
|
5.99
|
1,030,400
|
|
|
11/20/2015
|
-0.20 / -1.42%
|
14.00
|
14.30
|
13.70
|
13.90
|
13.98
|
5.90
|
758,500
|
|
|
11/19/2015
|
+0.70 / +5.22%
|
13.30
|
14.50
|
13.20
|
14.10
|
13.71
|
5.99
|
1,105,400
|
|
|
11/18/2015
|
+1.10 / +8.94%
|
12.30
|
13.40
|
12.20
|
13.40
|
12.70
|
5.69
|
1,184,300
|
|
|
11/17/2015
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.30
|
5.22
|
536,200
|
|
|
11/16/2015
|
-0.40 / -3.17%
|
12.40
|
12.60
|
12.20
|
12.20
|
12.45
|
5.18
|
439,700
|
|
|
11/13/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.56
|
5.35
|
487,000
|
|
|
11/12/2015
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.44
|
5.35
|
417,200
|
|
|
11/11/2015
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.10
|
12.40
|
12.35
|
5.26
|
584,500
|
|
|
11/10/2015
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.17
|
5.18
|
321,600
|
|
|
11/9/2015
|
-0.10 / -0.82%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.01
|
5.14
|
322,500
|
|
|
11/6/2015
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.11
|
5.18
|
429,900
|
|
|
11/5/2015
|
+0.20 / +1.65%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.24
|
5.22
|
405,700
|
|
|
11/4/2015
|
-0.20 / -1.63%
|
12.20
|
12.50
|
12.10
|
12.10
|
12.32
|
5.14
|
366,000
|
|
|
11/3/2015
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.22
|
5.22
|
346,900
|
|
|
11/2/2015
|
+0.50 / +4.24%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.19
|
5.22
|
576,700
|
|
|
10/30/2015
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.65
|
5.01
|
443,500
|
|
|
10/29/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.55
|
4.92
|
502,600
|
|
|
10/28/2015
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.59
|
4.92
|
524,900
|
|
|
10/27/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.51
|
4.88
|
282,900
|
|
|
10/26/2015
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.55
|
4.88
|
374,400
|
|
|
10/23/2015
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.63
|
4.97
|
321,800
|
|
|
10/22/2015
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.55
|
4.92
|
359,600
|
|
|
10/21/2015
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.67
|
4.88
|
313,010
|
|
|
10/20/2015
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.74
|
4.97
|
241,400
|
|
|
10/19/2015
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.84
|
5.01
|
308,700
|
|
|
10/16/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.82
|
5.05
|
332,200
|
|
|
10/15/2015
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
5.05
|
409,100
|
|
|
10/14/2015
|
+0.10 / +0.84%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.03
|
5.09
|
498,610
|
|
|
10/13/2015
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.70
|
5.05
|
503,800
|
|
|