|
Closing price on 12/1/2021
|
|
| Open |
9.14 |
| High |
9.52 |
| Low |
8.97 |
| Volume |
1,036,100 |
| Split-adjusted Price |
8.22 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.62 / +6.97%
|
9.14
|
9.52
|
8.97
|
9.52
|
9.19
|
8.22
|
1,036,100
|
|
|
11/30/2021
|
+0.16 / +1.83%
|
9.20
|
9.20
|
8.75
|
8.90
|
8.94
|
7.68
|
489,200
|
|
|
11/29/2021
|
+0.19 / +2.22%
|
8.31
|
8.75
|
8.31
|
8.74
|
8.61
|
7.54
|
263,200
|
|
|
11/26/2021
|
-0.25 / -2.84%
|
8.80
|
8.84
|
8.50
|
8.55
|
8.64
|
7.38
|
204,400
|
|
|
11/25/2021
|
-0.10 / -1.12%
|
8.60
|
8.89
|
8.60
|
8.80
|
8.73
|
7.60
|
165,600
|
|
|
11/24/2021
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
7.68
|
164,300
|
|
|
11/23/2021
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.31
|
8.80
|
8.56
|
7.60
|
274,400
|
|
|
11/22/2021
|
-0.40 / -4.55%
|
8.80
|
9.10
|
8.30
|
8.40
|
8.77
|
7.25
|
509,400
|
|
|
11/19/2021
|
-0.65 / -6.88%
|
9.45
|
9.50
|
8.79
|
8.80
|
9.08
|
7.60
|
833,400
|
|
|
11/18/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.45
|
9.46
|
8.16
|
264,100
|
|
|
11/17/2021
|
+0.30 / +3.28%
|
9.00
|
9.50
|
8.99
|
9.45
|
9.15
|
8.16
|
509,700
|
|
|
11/16/2021
|
-0.35 / -3.68%
|
9.10
|
9.25
|
8.90
|
9.15
|
9.09
|
7.90
|
578,100
|
|
|
11/15/2021
|
+0.39 / +4.28%
|
9.20
|
9.69
|
9.14
|
9.50
|
9.45
|
8.20
|
764,200
|
|
|
11/12/2021
|
+0.38 / +4.35%
|
8.94
|
9.20
|
8.80
|
9.11
|
9.03
|
7.86
|
494,900
|
|
|
11/11/2021
|
+0.33 / +3.93%
|
8.46
|
8.73
|
8.35
|
8.73
|
8.54
|
7.54
|
670,300
|
|
|
11/10/2021
|
+0.06 / +0.72%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.38
|
7.25
|
180,100
|
|
|
11/9/2021
|
+0.01 / +0.12%
|
8.43
|
8.51
|
8.30
|
8.34
|
8.40
|
7.20
|
218,500
|
|
|
11/8/2021
|
-0.07 / -0.83%
|
8.35
|
8.49
|
8.25
|
8.33
|
8.31
|
7.19
|
368,000
|
|
|
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
|
|
|