|
Closing price on 12/3/2019
|
|
| Open |
4.40 |
| High |
4.49 |
| Low |
4.30 |
| Volume |
14,660 |
| Split-adjusted Price |
3.45 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
+0.08 / +1.81%
|
4.40
|
4.49
|
4.30
|
4.49
|
4.43
|
3.45
|
14,660
|
|
|
12/2/2019
|
-0.19 / -4.13%
|
4.41
|
4.41
|
4.41
|
4.41
|
4.41
|
3.39
|
4,740
|
|
|
11/29/2019
|
+0.02 / +0.44%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.54
|
240
|
|
|
11/28/2019
|
+0.04 / +0.88%
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
3.52
|
20
|
|
|
11/27/2019
|
-0.06 / -1.30%
|
4.55
|
4.55
|
4.40
|
4.54
|
4.51
|
3.49
|
1,700
|
|
|
11/26/2019
|
+0.01 / +0.22%
|
4.59
|
4.60
|
4.55
|
4.60
|
4.59
|
3.54
|
4,700
|
|
|
11/25/2019
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
3.53
|
0
|
|
|
11/22/2019
|
0.00 / 0.00%
|
4.50
|
4.59
|
4.50
|
4.59
|
4.55
|
3.53
|
700
|
|
|
11/21/2019
|
0.00 / 0.00%
|
4.58
|
4.60
|
4.58
|
4.59
|
4.59
|
3.53
|
470
|
|
|
11/20/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.59
|
4.59
|
4.60
|
3.53
|
210
|
|
|
11/19/2019
|
+0.04 / +0.88%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
3.53
|
20
|
|
|
11/18/2019
|
-0.05 / -1.09%
|
4.50
|
4.55
|
4.50
|
4.55
|
4.53
|
3.50
|
190
|
|
|
11/15/2019
|
-0.03 / -0.65%
|
4.61
|
4.61
|
4.51
|
4.60
|
4.58
|
3.54
|
1,300
|
|
|
11/14/2019
|
+0.03 / +0.65%
|
4.50
|
4.63
|
4.50
|
4.63
|
4.57
|
3.56
|
1,260
|
|
|
11/13/2019
|
-0.05 / -1.08%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.58
|
3.54
|
5,600
|
|
|
11/12/2019
|
0.00 / 0.00%
|
4.60
|
4.65
|
4.50
|
4.65
|
4.65
|
3.58
|
50
|
|
|
11/11/2019
|
0.00 / 0.00%
|
4.66
|
4.66
|
4.65
|
4.65
|
4.66
|
3.58
|
5,300
|
|
|
11/8/2019
|
0.00 / 0.00%
|
4.67
|
4.67
|
4.64
|
4.65
|
4.66
|
3.58
|
570
|
|
|
11/7/2019
|
0.00 / 0.00%
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
3.58
|
4,240
|
|
|
11/6/2019
|
-0.03 / -0.64%
|
4.60
|
4.65
|
4.55
|
4.65
|
4.60
|
3.58
|
9,990
|
|
|
11/5/2019
|
+0.13 / +2.86%
|
4.55
|
4.68
|
4.55
|
4.68
|
4.62
|
3.60
|
4,240
|
|
|
11/4/2019
|
+0.10 / +2.25%
|
4.66
|
4.66
|
4.40
|
4.55
|
4.61
|
3.50
|
3,040
|
|
|
11/1/2019
|
-0.25 / -5.32%
|
4.70
|
4.70
|
4.45
|
4.45
|
4.52
|
3.42
|
10,850
|
|
|
10/31/2019
|
-0.03 / -0.63%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.66
|
3.62
|
5,370
|
|
|
10/30/2019
|
0.00 / 0.00%
|
4.58
|
4.73
|
4.58
|
4.73
|
4.66
|
3.64
|
710
|
|
|
10/29/2019
|
-0.01 / -0.21%
|
4.74
|
4.74
|
4.73
|
4.73
|
4.74
|
3.64
|
100
|
|
|
10/28/2019
|
0.00 / 0.00%
|
4.74
|
4.74
|
4.73
|
4.74
|
4.74
|
3.65
|
2,860
|
|
|
10/25/2019
|
+0.01 / +0.21%
|
4.73
|
4.75
|
4.73
|
4.74
|
4.73
|
3.65
|
40,350
|
|
|
10/24/2019
|
-0.01 / -0.21%
|
4.84
|
4.84
|
4.73
|
4.73
|
4.79
|
3.64
|
2,470
|
|
|
10/23/2019
|
+0.14 / +3.04%
|
4.61
|
4.74
|
4.61
|
4.74
|
4.68
|
3.65
|
20
|
|
|