|
Closing price on 11/7/2018
|
|
| Open |
6.09 |
| High |
6.09 |
| Low |
5.90 |
| Volume |
726,619 |
| Split-adjusted Price |
3.85 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2018
|
-0.02 / -0.33%
|
6.09
|
6.09
|
5.90
|
6.03
|
5.90
|
3.85
|
726,619
|
|
|
11/6/2018
|
+0.05 / +0.83%
|
6.00
|
6.05
|
5.81
|
6.05
|
6.02
|
3.86
|
18,610
|
|
|
11/5/2018
|
+0.04 / +0.67%
|
6.04
|
6.04
|
5.99
|
6.00
|
6.02
|
3.83
|
770
|
|
|
11/2/2018
|
+0.36 / +6.43%
|
5.60
|
5.99
|
5.60
|
5.96
|
5.84
|
3.80
|
124,570
|
|
|
11/1/2018
|
-0.40 / -6.67%
|
5.80
|
6.10
|
5.60
|
5.60
|
5.72
|
3.57
|
21,500
|
|
|
10/31/2018
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.82
|
3.83
|
113,610
|
|
|
10/30/2018
|
-0.09 / -1.48%
|
6.01
|
6.02
|
6.00
|
6.00
|
6.01
|
3.83
|
271,480
|
|
|
10/29/2018
|
-0.01 / -0.16%
|
6.00
|
6.15
|
6.00
|
6.09
|
6.06
|
3.89
|
14,530
|
|
|
10/26/2018
|
-0.03 / -0.49%
|
6.11
|
6.21
|
6.00
|
6.10
|
6.05
|
3.89
|
20,150
|
|
|
10/25/2018
|
-0.05 / -0.81%
|
6.30
|
6.37
|
5.75
|
6.13
|
6.14
|
3.91
|
1,140
|
|
|
10/24/2018
|
+0.18 / +3.00%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.94
|
100
|
|
|
10/23/2018
|
-0.17 / -2.76%
|
6.00
|
6.05
|
5.83
|
6.00
|
5.91
|
3.83
|
4,400
|
|
|
10/22/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.17
|
6.22
|
3.94
|
660
|
|
|
10/19/2018
|
+0.16 / +2.66%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
3.94
|
1,080
|
|
|
10/18/2018
|
+0.01 / +0.17%
|
5.81
|
6.05
|
5.65
|
6.01
|
5.69
|
3.83
|
4,040
|
|
|
10/17/2018
|
0.00 / 0.00%
|
5.95
|
6.06
|
5.95
|
6.00
|
5.99
|
3.83
|
1,320
|
|
|
10/16/2018
|
+0.21 / +3.63%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.88
|
3.83
|
1,530
|
|
|
10/15/2018
|
-0.11 / -1.86%
|
5.70
|
5.90
|
5.60
|
5.79
|
5.67
|
3.69
|
23,970
|
|
|
10/12/2018
|
-0.40 / -6.35%
|
6.29
|
6.29
|
5.90
|
5.90
|
5.96
|
3.76
|
29,860
|
|
|
10/11/2018
|
-1.03 / -14.05%
|
6.60
|
6.60
|
5.90
|
6.30
|
6.35
|
4.02
|
1,420
|
|
|
10/10/2018
|
0.00 / 0.00%
|
7.33
|
7.33
|
7.20
|
7.33
|
7.30
|
4.04
|
42,080
|
|
|
10/9/2018
|
-0.02 / -0.27%
|
7.35
|
7.35
|
7.30
|
7.33
|
7.33
|
4.04
|
6,410
|
|
|
10/8/2018
|
0.00 / 0.00%
|
7.35
|
7.38
|
7.35
|
7.35
|
7.37
|
4.05
|
19,000
|
|
|
10/5/2018
|
+0.12 / +1.66%
|
7.14
|
7.35
|
7.14
|
7.35
|
7.29
|
4.05
|
65,310
|
|
|
10/4/2018
|
-0.11 / -1.50%
|
7.33
|
7.33
|
7.12
|
7.23
|
7.17
|
3.98
|
33,180
|
|
|
10/3/2018
|
-0.04 / -0.54%
|
7.25
|
7.49
|
7.20
|
7.34
|
7.30
|
4.04
|
21,930
|
|
|
10/2/2018
|
+0.34 / +4.83%
|
7.04
|
7.38
|
7.04
|
7.38
|
7.23
|
4.07
|
52,990
|
|
|
10/1/2018
|
+0.46 / +6.99%
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
3.88
|
60,200
|
|
|
9/28/2018
|
+0.08 / +1.23%
|
6.50
|
6.60
|
6.50
|
6.58
|
6.60
|
3.63
|
40,330
|
|
|
9/27/2018
|
-0.03 / -0.46%
|
6.53
|
6.55
|
6.35
|
6.50
|
6.48
|
3.58
|
6,170
|
|
|