|
Closing price on 12/4/2018
|
|
| Open |
5.91 |
| High |
6.00 |
| Low |
5.73 |
| Volume |
3,580 |
| Split-adjusted Price |
3.79 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
+0.03 / +0.51%
|
5.91
|
6.00
|
5.73
|
5.94
|
5.87
|
3.79
|
3,580
|
|
|
12/3/2018
|
-0.03 / -0.51%
|
5.94
|
5.94
|
5.91
|
5.91
|
5.91
|
3.77
|
30
|
|
|
11/30/2018
|
0.00 / 0.00%
|
5.94
|
5.94
|
5.94
|
5.94
|
5.94
|
3.79
|
100
|
|
|
11/29/2018
|
0.00 / 0.00%
|
5.93
|
5.94
|
5.80
|
5.94
|
5.90
|
3.79
|
570
|
|
|
11/28/2018
|
0.00 / 0.00%
|
5.94
|
5.95
|
5.90
|
5.94
|
5.93
|
3.79
|
8,360
|
|
|
11/27/2018
|
-0.01 / -0.17%
|
5.94
|
5.94
|
5.71
|
5.94
|
5.94
|
3.79
|
50
|
|
|
11/26/2018
|
-0.04 / -0.67%
|
5.80
|
5.95
|
5.80
|
5.95
|
5.88
|
3.80
|
5,010
|
|
|
11/23/2018
|
+0.09 / +1.53%
|
5.80
|
5.99
|
5.80
|
5.99
|
5.91
|
3.82
|
4,400
|
|
|
11/22/2018
|
-0.04 / -0.67%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
3.76
|
14,150
|
|
|
11/21/2018
|
0.00 / 0.00%
|
5.94
|
5.94
|
5.94
|
5.94
|
5.94
|
3.79
|
0
|
|
|
11/20/2018
|
+0.04 / +0.68%
|
5.95
|
5.95
|
5.80
|
5.94
|
5.95
|
3.79
|
3,700
|
|
|
11/19/2018
|
-0.07 / -1.17%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.76
|
210
|
|
|
11/16/2018
|
-0.02 / -0.33%
|
5.70
|
5.97
|
5.70
|
5.97
|
5.77
|
3.81
|
6,240
|
|
|
11/15/2018
|
+0.01 / +0.17%
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
3.82
|
20
|
|
|
11/14/2018
|
-0.01 / -0.17%
|
5.99
|
5.99
|
5.80
|
5.98
|
5.81
|
3.82
|
10,670
|
|
|
11/13/2018
|
0.00 / 0.00%
|
5.98
|
6.00
|
5.81
|
5.99
|
5.95
|
3.82
|
1,410
|
|
|
11/12/2018
|
-0.04 / -0.66%
|
6.03
|
6.03
|
5.72
|
5.99
|
5.79
|
3.82
|
10,540
|
|
|
11/9/2018
|
0.00 / 0.00%
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
3.85
|
300
|
|
|
11/8/2018
|
0.00 / 0.00%
|
6.03
|
6.04
|
5.90
|
6.03
|
6.00
|
3.85
|
3,420
|
|
|
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
|
|
|