|
Closing price on 12/9/2014
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.10 |
| Volume |
46,800 |
| Split-adjusted Price |
3.11 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.10
|
3.11
|
46,800
|
|
|
12/8/2014
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.50
|
8.90
|
8.90
|
3.41
|
700
|
|
|
12/5/2014
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.50
|
9.20
|
9.20
|
3.53
|
126,200
|
|
|
12/4/2014
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.10
|
8.70
|
8.70
|
3.34
|
163,600
|
|
|
12/3/2014
|
+0.70 / +9.21%
|
7.70
|
8.30
|
7.60
|
8.30
|
8.30
|
3.18
|
122,100
|
|
|
12/2/2014
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
2.91
|
19,400
|
|
|
12/1/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.95
|
15,000
|
|
|
11/28/2014
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
2.95
|
9,000
|
|
|
11/27/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
3.03
|
8,000
|
|
|
11/26/2014
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
3.03
|
21,000
|
|
|
11/25/2014
|
+0.40 / +5.26%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
3.07
|
115,300
|
|
|
11/24/2014
|
-0.20 / -2.56%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.60
|
2.91
|
27,600
|
|
|
11/21/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
2.99
|
71,900
|
|
|
11/20/2014
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.99
|
45,500
|
|
|
11/19/2014
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
3.03
|
90,900
|
|
|
11/18/2014
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
3.11
|
19,700
|
|
|
11/17/2014
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.20
|
3.14
|
141,400
|
|
|
11/14/2014
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
3.03
|
55,200
|
|
|
11/13/2014
|
+0.40 / +5.26%
|
7.30
|
8.20
|
7.30
|
8.00
|
8.00
|
3.07
|
174,700
|
|
|
11/12/2014
|
-0.80 / -9.52%
|
8.50
|
9.00
|
7.60
|
7.60
|
7.60
|
2.91
|
308,700
|
|
|
11/11/2014
|
+0.70 / +9.09%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
3.22
|
200,700
|
|
|
11/10/2014
|
+0.60 / +8.45%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.70
|
2.95
|
151,400
|
|
|
11/7/2014
|
+0.60 / +9.23%
|
7.10
|
7.10
|
6.60
|
7.10
|
7.10
|
2.72
|
489,100
|
|
|
11/6/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.49
|
4,100
|
|
|
11/5/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.45
|
5,900
|
|
|
11/4/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.49
|
26,100
|
|
|
11/3/2014
|
+0.30 / +4.92%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.45
|
62,200
|
|
|
10/31/2014
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
2.34
|
47,000
|
|
|
10/30/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.30
|
900
|
|
|
10/29/2014
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.80
|
6.00
|
6.00
|
2.30
|
5,100
|
|
|