|
Closing price on 12/1/2020
|
|
| Open |
4.17 |
| High |
4.20 |
| Low |
4.01 |
| Volume |
40,980 |
| Split-adjusted Price |
3.57 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
-0.03 / -0.72%
|
4.17
|
4.20
|
4.01
|
4.14
|
4.13
|
3.57
|
40,980
|
|
|
11/30/2020
|
+0.04 / +0.97%
|
4.14
|
4.17
|
4.04
|
4.17
|
4.13
|
3.60
|
10,780
|
|
|
11/27/2020
|
-0.05 / -1.20%
|
4.15
|
4.17
|
4.13
|
4.13
|
4.13
|
3.57
|
32,920
|
|
|
11/26/2020
|
-0.01 / -0.24%
|
4.18
|
4.19
|
4.16
|
4.18
|
4.16
|
3.61
|
9,250
|
|
|
11/25/2020
|
0.00 / 0.00%
|
4.25
|
4.25
|
4.16
|
4.19
|
4.19
|
3.62
|
12,920
|
|
|
11/24/2020
|
-0.01 / -0.24%
|
4.20
|
4.30
|
4.10
|
4.19
|
4.17
|
3.62
|
14,570
|
|
|
11/23/2020
|
0.00 / 0.00%
|
4.21
|
4.21
|
4.15
|
4.20
|
4.20
|
3.63
|
7,980
|
|
|
11/20/2020
|
+0.01 / +0.24%
|
4.15
|
4.20
|
4.15
|
4.20
|
4.19
|
3.63
|
7,180
|
|
|
11/19/2020
|
+0.09 / +2.20%
|
4.12
|
4.29
|
4.10
|
4.19
|
4.18
|
3.62
|
37,500
|
|
|
11/18/2020
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.00
|
4.10
|
4.04
|
3.54
|
22,880
|
|
|
11/17/2020
|
-0.05 / -1.20%
|
4.05
|
4.17
|
4.05
|
4.10
|
4.08
|
3.54
|
19,920
|
|
|
11/16/2020
|
-0.05 / -1.19%
|
4.20
|
4.20
|
4.15
|
4.15
|
4.17
|
3.58
|
21,740
|
|
|
11/13/2020
|
-0.03 / -0.71%
|
4.23
|
4.23
|
4.18
|
4.20
|
4.20
|
3.63
|
15,240
|
|
|
11/12/2020
|
+0.03 / +0.71%
|
4.14
|
4.30
|
4.14
|
4.23
|
4.18
|
3.65
|
10,420
|
|
|
11/11/2020
|
-0.48 / -10.26%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.24
|
3.63
|
29,840
|
|
|
11/10/2020
|
+0.02 / +0.43%
|
4.66
|
4.68
|
4.63
|
4.68
|
4.66
|
3.60
|
76,350
|
|
|
11/9/2020
|
+0.06 / +1.30%
|
4.60
|
4.68
|
4.50
|
4.66
|
4.65
|
3.59
|
70,060
|
|
|
11/6/2020
|
+0.02 / +0.44%
|
4.61
|
4.61
|
4.52
|
4.60
|
4.56
|
3.54
|
63,830
|
|
|
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
|
|
|