|
Closing price on 11/5/2020
|
|
| Open |
4.63 |
| High |
4.63 |
| Low |
4.57 |
| Volume |
11,950 |
| Split-adjusted Price |
3.52 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.06 / -1.29%
|
4.63
|
4.63
|
4.57
|
4.58
|
4.59
|
3.52
|
11,950
|
|
|
11/4/2020
|
+0.03 / +0.65%
|
4.61
|
4.64
|
4.57
|
4.64
|
4.58
|
3.57
|
44,940
|
|
|
11/3/2020
|
-0.04 / -0.86%
|
4.56
|
4.65
|
4.55
|
4.61
|
4.59
|
3.55
|
10,350
|
|
|
11/2/2020
|
+0.15 / +3.33%
|
4.58
|
4.75
|
4.50
|
4.65
|
4.55
|
3.58
|
47,420
|
|
|
10/30/2020
|
0.00 / 0.00%
|
4.53
|
4.53
|
4.41
|
4.50
|
4.42
|
3.46
|
24,310
|
|
|
10/29/2020
|
-0.04 / -0.88%
|
4.54
|
4.54
|
4.40
|
4.50
|
4.45
|
3.46
|
56,230
|
|
|
10/28/2020
|
-0.01 / -0.22%
|
4.55
|
4.57
|
4.51
|
4.54
|
4.55
|
3.49
|
40,450
|
|
|
10/27/2020
|
-0.08 / -1.73%
|
4.33
|
4.57
|
4.33
|
4.55
|
4.37
|
3.50
|
54,020
|
|
|
10/26/2020
|
-0.05 / -1.07%
|
4.65
|
4.65
|
4.63
|
4.63
|
4.63
|
3.56
|
16,950
|
|
|
10/23/2020
|
+0.02 / +0.43%
|
4.66
|
4.68
|
4.66
|
4.68
|
4.68
|
3.60
|
9,050
|
|
|
10/22/2020
|
-0.05 / -1.06%
|
4.68
|
4.68
|
4.66
|
4.66
|
4.67
|
3.59
|
35,330
|
|
|
10/21/2020
|
0.00 / 0.00%
|
4.71
|
4.71
|
4.69
|
4.71
|
4.71
|
3.62
|
3,340
|
|
|
10/20/2020
|
-0.01 / -0.21%
|
4.72
|
4.72
|
4.67
|
4.71
|
4.67
|
3.62
|
23,540
|
|
|
10/19/2020
|
-0.02 / -0.42%
|
4.74
|
4.74
|
4.69
|
4.72
|
4.70
|
3.63
|
25,100
|
|
|
10/16/2020
|
0.00 / 0.00%
|
4.74
|
4.74
|
4.65
|
4.74
|
4.67
|
3.65
|
47,730
|
|
|
10/15/2020
|
-0.02 / -0.42%
|
4.67
|
4.76
|
4.66
|
4.74
|
4.68
|
3.65
|
67,370
|
|
|
10/14/2020
|
+0.01 / +0.21%
|
4.75
|
4.76
|
4.65
|
4.76
|
4.73
|
3.66
|
49,890
|
|
|
10/13/2020
|
-0.05 / -1.04%
|
4.75
|
4.80
|
4.71
|
4.75
|
4.71
|
3.65
|
16,760
|
|
|
10/12/2020
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.66
|
4.80
|
4.75
|
3.69
|
91,650
|
|
|
10/9/2020
|
-0.02 / -0.41%
|
4.90
|
4.91
|
4.87
|
4.90
|
4.89
|
3.77
|
59,930
|
|
|
10/8/2020
|
-0.03 / -0.61%
|
4.95
|
4.95
|
4.81
|
4.92
|
4.88
|
3.79
|
3,716,350
|
|
|
10/7/2020
|
+0.16 / +3.34%
|
4.80
|
5.10
|
4.79
|
4.95
|
4.93
|
3.81
|
1,687,800
|
|
|
10/6/2020
|
+0.08 / +1.70%
|
4.70
|
4.79
|
4.70
|
4.79
|
4.76
|
3.69
|
140,030
|
|
|
10/5/2020
|
+0.07 / +1.51%
|
4.65
|
4.80
|
4.65
|
4.71
|
4.73
|
3.62
|
165,840
|
|
|
10/2/2020
|
+0.18 / +4.04%
|
4.75
|
4.75
|
4.55
|
4.64
|
4.63
|
3.57
|
123,450
|
|
|
10/1/2020
|
+0.01 / +0.22%
|
4.47
|
4.47
|
4.43
|
4.46
|
4.45
|
3.43
|
97,370
|
|
|
9/30/2020
|
-0.02 / -0.45%
|
4.47
|
4.47
|
4.43
|
4.45
|
4.44
|
3.42
|
59,290
|
|
|
9/29/2020
|
0.00 / 0.00%
|
4.46
|
4.50
|
4.45
|
4.47
|
4.46
|
3.44
|
54,310
|
|
|
9/28/2020
|
+0.02 / +0.45%
|
4.44
|
4.50
|
4.44
|
4.47
|
4.46
|
3.44
|
27,550
|
|
|
9/25/2020
|
-0.02 / -0.45%
|
4.53
|
4.54
|
4.43
|
4.45
|
4.45
|
3.42
|
18,190
|
|
|