|
Closing price on 12/8/2016
|
|
| Open |
8.96 |
| High |
9.10 |
| Low |
8.96 |
| Volume |
427,590 |
| Split-adjusted Price |
4.33 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.11 / +1.23%
|
8.96
|
9.10
|
8.96
|
9.07
|
9.04
|
4.33
|
427,590
|
|
|
12/7/2016
|
+0.06 / +0.67%
|
8.90
|
9.00
|
8.80
|
8.96
|
8.95
|
4.28
|
395,470
|
|
|
12/6/2016
|
-0.13 / -1.44%
|
9.03
|
9.06
|
8.70
|
8.90
|
8.86
|
4.25
|
490,690
|
|
|
12/5/2016
|
-0.03 / -0.33%
|
9.06
|
9.10
|
9.00
|
9.03
|
9.05
|
4.31
|
156,550
|
|
|
12/2/2016
|
-0.09 / -0.98%
|
9.15
|
9.17
|
9.00
|
9.06
|
9.08
|
4.33
|
124,120
|
|
|
12/1/2016
|
-0.10 / -1.08%
|
9.25
|
9.30
|
9.10
|
9.15
|
9.22
|
4.37
|
238,560
|
|
|
11/30/2016
|
+9.25 / +0.00%
|
9.00
|
9.30
|
8.91
|
9.25
|
9.05
|
4.42
|
429,960
|
|
|
11/22/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.84
|
4.25
|
322,500
|
|
|
11/21/2016
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.94
|
4.25
|
218,520
|
|
|
11/18/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
4.30
|
165,300
|
|
|
11/17/2016
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.20
|
4.35
|
321,400
|
|
|
11/16/2016
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.07
|
4.39
|
359,400
|
|
|
11/15/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
4.35
|
219,800
|
|
|
11/14/2016
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.80
|
4.30
|
286,400
|
|
|
11/11/2016
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.94
|
4.20
|
219,200
|
|
|
11/10/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.92
|
4.30
|
337,400
|
|
|
11/9/2016
|
-0.30 / -3.30%
|
9.00
|
9.20
|
8.70
|
8.80
|
8.88
|
4.20
|
319,000
|
|
|
11/8/2016
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.05
|
4.35
|
205,400
|
|
|
11/7/2016
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.89
|
4.30
|
232,900
|
|
|
11/4/2016
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.89
|
4.25
|
260,700
|
|
|
11/3/2016
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.85
|
4.20
|
205,900
|
|
|
11/2/2016
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.08
|
4.30
|
285,500
|
|
|
11/1/2016
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.19
|
4.35
|
325,300
|
|
|
10/31/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.21
|
4.44
|
271,100
|
|
|
10/28/2016
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.23
|
4.49
|
500,400
|
|
|
10/27/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.32
|
4.44
|
237,700
|
|
|
10/26/2016
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.34
|
4.44
|
482,000
|
|
|
10/25/2016
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.31
|
4.49
|
575,400
|
|
|
10/24/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.23
|
4.39
|
330,800
|
|
|
10/21/2016
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.22
|
4.39
|
391,900
|
|
|