|
Closing price on 11/3/2015
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
346,900 |
| Split-adjusted Price |
5.22 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2015
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
4.97
|
470,600
|
|
|
10/9/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.61
|
4.92
|
451,600
|
|
|
10/8/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.57
|
4.92
|
333,000
|
|
|
10/7/2015
|
+0.60 / +5.45%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.25
|
4.92
|
875,910
|
|
|
10/6/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.91
|
4.67
|
265,300
|
|
|
10/5/2015
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.89
|
4.58
|
164,200
|
|
|
10/2/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.79
|
4.63
|
232,400
|
|
|
10/1/2015
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.69
|
4.54
|
419,100
|
|
|
9/30/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.64
|
4.50
|
174,900
|
|
|
9/29/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.61
|
4.50
|
204,500
|
|
|
9/28/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.68
|
4.54
|
109,300
|
|
|
9/25/2015
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.77
|
4.58
|
134,300
|
|
|
9/24/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.86
|
4.63
|
312,300
|
|
|
9/23/2015
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.81
|
4.63
|
335,300
|
|
|