|
Closing price on 12/4/2017
|
|
| Open |
8.54 |
| High |
8.55 |
| Low |
8.28 |
| Volume |
251,580 |
| Split-adjusted Price |
4.56 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
-0.22 / -2.59%
|
8.54
|
8.55
|
8.28
|
8.28
|
8.42
|
4.56
|
251,580
|
|
|
12/1/2017
|
+0.10 / +1.19%
|
8.35
|
8.60
|
8.27
|
8.50
|
8.43
|
4.68
|
301,240
|
|
|
11/30/2017
|
0.00 / 0.00%
|
8.40
|
8.44
|
8.34
|
8.40
|
8.39
|
4.63
|
145,440
|
|
|
11/29/2017
|
-0.08 / -0.94%
|
8.48
|
8.48
|
8.40
|
8.40
|
8.42
|
4.63
|
123,540
|
|
|
11/28/2017
|
+0.08 / +0.95%
|
8.40
|
8.48
|
8.30
|
8.48
|
8.38
|
4.67
|
163,190
|
|
|
11/27/2017
|
+0.01 / +0.12%
|
8.39
|
8.55
|
8.35
|
8.40
|
8.42
|
4.63
|
170,920
|
|
|
11/24/2017
|
+0.02 / +0.24%
|
8.37
|
8.49
|
8.20
|
8.39
|
8.36
|
4.62
|
250,050
|
|
|
11/23/2017
|
-0.03 / -0.36%
|
8.40
|
8.45
|
8.25
|
8.37
|
8.36
|
4.61
|
111,150
|
|
|
11/22/2017
|
-0.10 / -1.18%
|
8.50
|
8.53
|
8.38
|
8.40
|
8.44
|
4.63
|
107,310
|
|
|
11/21/2017
|
-0.02 / -0.23%
|
8.52
|
8.52
|
8.36
|
8.50
|
8.43
|
4.68
|
108,410
|
|
|
11/20/2017
|
+0.07 / +0.83%
|
8.45
|
8.52
|
8.40
|
8.52
|
8.45
|
4.69
|
105,830
|
|
|
11/17/2017
|
+0.05 / +0.60%
|
8.40
|
8.48
|
8.40
|
8.45
|
8.43
|
4.66
|
125,370
|
|
|
11/16/2017
|
-0.08 / -0.94%
|
8.45
|
8.48
|
8.25
|
8.40
|
8.41
|
4.63
|
149,540
|
|
|
11/15/2017
|
-0.01 / -0.12%
|
8.49
|
8.50
|
8.45
|
8.48
|
8.48
|
4.67
|
133,860
|
|
|
11/14/2017
|
0.00 / 0.00%
|
8.49
|
8.53
|
8.40
|
8.49
|
8.46
|
4.68
|
142,800
|
|
|
11/13/2017
|
0.00 / 0.00%
|
8.49
|
8.60
|
8.45
|
8.49
|
8.51
|
4.68
|
200,250
|
|
|
11/10/2017
|
0.00 / 0.00%
|
8.49
|
8.50
|
8.40
|
8.49
|
8.47
|
4.68
|
167,700
|
|
|
11/9/2017
|
-0.01 / -0.12%
|
8.50
|
8.53
|
8.45
|
8.49
|
8.49
|
4.68
|
139,600
|
|
|
11/8/2017
|
0.00 / 0.00%
|
8.50
|
8.56
|
8.45
|
8.50
|
8.50
|
4.68
|
166,100
|
|
|
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
|
|
|