|
Closing price on 11/5/2021
|
|
| Open |
8.41 |
| High |
8.46 |
| Low |
8.30 |
| Volume |
243,900 |
| Split-adjusted Price |
7.25 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
0.00 / 0.00%
|
8.41
|
8.46
|
8.30
|
8.40
|
8.38
|
7.25
|
243,900
|
|
|
11/4/2021
|
-0.02 / -0.24%
|
8.30
|
8.42
|
8.19
|
8.40
|
8.27
|
7.25
|
235,000
|
|
|
11/3/2021
|
-0.07 / -0.82%
|
8.49
|
8.51
|
8.20
|
8.42
|
8.33
|
7.27
|
556,600
|
|
|
11/2/2021
|
+0.03 / +0.35%
|
8.46
|
8.50
|
8.30
|
8.49
|
8.35
|
7.33
|
381,300
|
|
|
11/1/2021
|
+0.26 / +3.17%
|
8.12
|
8.70
|
8.10
|
8.46
|
8.32
|
7.30
|
518,900
|
|
|
10/29/2021
|
-0.07 / -0.85%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.12
|
7.08
|
505,400
|
|
|
10/28/2021
|
-0.13 / -1.55%
|
8.40
|
8.40
|
8.10
|
8.27
|
8.23
|
7.14
|
424,400
|
|
|
10/27/2021
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.41
|
7.25
|
296,500
|
|
|
10/26/2021
|
0.00 / 0.00%
|
8.33
|
8.50
|
8.20
|
8.50
|
8.37
|
7.34
|
241,800
|
|
|
10/25/2021
|
+0.05 / +0.59%
|
8.70
|
8.72
|
8.46
|
8.50
|
8.55
|
7.34
|
136,000
|
|
|
10/22/2021
|
+0.04 / +0.48%
|
8.48
|
8.48
|
8.34
|
8.45
|
8.44
|
7.29
|
70,500
|
|
|
10/21/2021
|
+0.01 / +0.12%
|
8.60
|
8.60
|
8.36
|
8.41
|
8.43
|
7.26
|
84,000
|
|
|
10/20/2021
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.42
|
7.25
|
250,500
|
|
|
10/19/2021
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.43
|
7.25
|
191,300
|
|
|
10/18/2021
|
-0.05 / -0.56%
|
8.85
|
8.85
|
8.80
|
8.80
|
8.83
|
7.60
|
116,900
|
|
|
10/15/2021
|
-0.15 / -1.67%
|
9.18
|
9.18
|
8.82
|
8.85
|
8.87
|
7.64
|
52,100
|
|
|
10/14/2021
|
+0.12 / +1.35%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.95
|
7.77
|
238,100
|
|
|
10/13/2021
|
-0.12 / -1.33%
|
8.90
|
8.99
|
8.70
|
8.88
|
8.85
|
7.67
|
58,200
|
|
|
10/12/2021
|
+0.20 / +2.27%
|
8.80
|
9.05
|
8.80
|
9.00
|
8.96
|
7.77
|
263,500
|
|
|
10/11/2021
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.76
|
7.60
|
171,600
|
|
|
10/8/2021
|
+0.03 / +0.33%
|
9.68
|
9.69
|
8.44
|
9.10
|
9.09
|
7.86
|
241,700
|
|
|
10/7/2021
|
+0.59 / +6.96%
|
8.51
|
9.07
|
8.51
|
9.07
|
8.99
|
7.83
|
303,700
|
|
|
10/6/2021
|
+0.55 / +6.94%
|
7.93
|
8.48
|
7.88
|
8.48
|
8.26
|
7.32
|
369,200
|
|
|
10/5/2021
|
-0.02 / -0.25%
|
7.91
|
8.05
|
7.89
|
7.93
|
7.93
|
6.85
|
152,700
|
|
|
10/4/2021
|
-0.05 / -0.63%
|
7.89
|
8.05
|
7.89
|
7.95
|
7.90
|
6.86
|
222,800
|
|
|
10/1/2021
|
-0.05 / -0.62%
|
8.14
|
8.14
|
7.97
|
8.00
|
8.01
|
6.91
|
312,800
|
|
|
9/30/2021
|
0.00 / 0.00%
|
8.19
|
8.19
|
7.98
|
8.05
|
8.04
|
6.95
|
429,400
|
|
|
9/29/2021
|
+0.09 / +1.13%
|
7.96
|
8.15
|
7.88
|
8.05
|
7.96
|
6.95
|
344,800
|
|
|
9/28/2021
|
+0.01 / +0.13%
|
7.90
|
8.10
|
7.80
|
7.96
|
7.91
|
6.87
|
326,200
|
|
|
9/27/2021
|
-0.25 / -3.05%
|
8.20
|
8.20
|
7.85
|
7.95
|
7.95
|
6.86
|
491,400
|
|
|