|
|
Closing price on 11/7/2017
|
|
| Open |
8.45 |
| High |
8.56 |
| Low |
8.45 |
| Volume |
176,620 |
| Split-adjusted Price |
4.68 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
0.00 / 0.00%
|
8.45
|
8.56
|
8.45
|
8.50
|
8.51
|
4.68
|
176,620
|
|
|
11/6/2017
|
+0.05 / +0.59%
|
8.45
|
8.60
|
8.45
|
8.50
|
8.52
|
4.68
|
171,130
|
|
|
11/3/2017
|
+0.10 / +1.20%
|
8.35
|
8.50
|
8.35
|
8.45
|
8.42
|
4.66
|
870,670
|
|
|
11/2/2017
|
-0.23 / -2.68%
|
8.58
|
8.58
|
8.20
|
8.35
|
8.45
|
4.60
|
896,550
|
|
|
11/1/2017
|
-0.37 / -4.13%
|
8.86
|
8.90
|
8.50
|
8.58
|
8.71
|
4.73
|
879,230
|
|
|
10/31/2017
|
-0.10 / -1.10%
|
9.05
|
9.19
|
8.60
|
8.95
|
8.97
|
4.93
|
957,200
|
|
|
10/30/2017
|
-0.10 / -1.09%
|
9.13
|
9.25
|
9.05
|
9.05
|
9.17
|
4.99
|
2,980,710
|
|
|
10/27/2017
|
-1.05 / -10.29%
|
8.90
|
9.20
|
8.90
|
9.15
|
9.07
|
5.04
|
3,103,870
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.22
|
4.87
|
2,961,490
|
|
|
10/25/2017
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.20
|
4.87
|
2,241,190
|
|
|
10/24/2017
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.15
|
10.20
|
10.20
|
4.87
|
2,285,000
|
|
|
10/23/2017
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.27
|
4.87
|
1,637,270
|
|
|
10/20/2017
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.49
|
5.01
|
1,683,720
|
|
|
10/19/2017
|
-0.05 / -0.47%
|
10.60
|
10.85
|
10.60
|
10.60
|
10.66
|
5.06
|
1,666,180
|
|
|
10/18/2017
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.55
|
10.65
|
10.65
|
5.09
|
554,390
|
|
|
10/17/2017
|
-0.15 / -1.39%
|
10.80
|
10.85
|
10.60
|
10.65
|
10.72
|
5.09
|
485,880
|
|
|
10/16/2017
|
+0.25 / +2.37%
|
10.55
|
10.85
|
10.55
|
10.80
|
10.69
|
5.16
|
683,240
|
|
|
10/13/2017
|
-0.05 / -0.47%
|
10.70
|
10.80
|
10.40
|
10.55
|
10.57
|
5.04
|
578,860
|
|
|
10/12/2017
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.44
|
5.06
|
693,680
|
|
|
10/11/2017
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.05
|
10.20
|
10.13
|
4.87
|
412,600
|
|
|
10/10/2017
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.22
|
4.87
|
450,700
|
|
|
10/9/2017
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.00
|
10.25
|
10.11
|
4.89
|
446,410
|
|
|
10/6/2017
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.05
|
10.20
|
10.09
|
4.87
|
451,560
|
|
|
10/5/2017
|
+0.19 / +1.94%
|
9.82
|
10.10
|
9.82
|
10.00
|
9.94
|
4.78
|
619,390
|
|
|
10/4/2017
|
+0.23 / +2.40%
|
9.60
|
9.85
|
9.58
|
9.81
|
9.76
|
4.68
|
500,870
|
|
|
10/3/2017
|
+0.02 / +0.21%
|
9.56
|
9.60
|
9.52
|
9.58
|
9.57
|
4.57
|
298,250
|
|
|
10/2/2017
|
0.00 / 0.00%
|
9.56
|
9.60
|
9.55
|
9.56
|
9.56
|
4.57
|
307,990
|
|
|
9/29/2017
|
+0.01 / +0.10%
|
9.56
|
9.58
|
9.55
|
9.56
|
9.56
|
4.57
|
305,730
|
|
|
9/28/2017
|
-0.01 / -0.10%
|
9.56
|
9.56
|
9.54
|
9.55
|
9.55
|
4.56
|
307,000
|
|
|
9/27/2017
|
0.00 / 0.00%
|
9.56
|
9.60
|
9.54
|
9.56
|
9.56
|
4.57
|
310,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|