|
Closing price on 12/9/2022
|
|
| Open |
4.08 |
| High |
4.08 |
| Low |
4.00 |
| Volume |
5,600 |
| Split-adjusted Price |
4.04 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.03 / +0.75%
|
4.08
|
4.08
|
4.00
|
4.04
|
4.04
|
4.04
|
5,600
|
|
|
12/8/2022
|
+0.01 / +0.25%
|
4.09
|
4.12
|
4.00
|
4.01
|
4.07
|
4.01
|
38,400
|
|
|
12/7/2022
|
-0.16 / -3.85%
|
4.12
|
4.16
|
4.00
|
4.00
|
4.08
|
4.00
|
40,300
|
|
|
12/6/2022
|
-0.03 / -0.72%
|
4.20
|
4.22
|
4.05
|
4.16
|
4.17
|
4.16
|
59,500
|
|
|
12/5/2022
|
-0.01 / -0.24%
|
4.32
|
4.32
|
4.15
|
4.19
|
4.20
|
4.19
|
43,100
|
|
|
12/2/2022
|
+0.10 / +2.44%
|
4.11
|
4.20
|
3.92
|
4.20
|
4.06
|
4.20
|
38,200
|
|
|
12/1/2022
|
+0.05 / +1.23%
|
4.08
|
4.20
|
4.06
|
4.10
|
4.12
|
4.10
|
45,100
|
|
|
11/30/2022
|
+0.12 / +3.05%
|
4.04
|
4.07
|
3.94
|
4.05
|
4.00
|
4.05
|
14,200
|
|
|
11/29/2022
|
0.00 / 0.00%
|
3.94
|
4.00
|
3.81
|
3.93
|
3.94
|
3.93
|
26,100
|
|
|
11/28/2022
|
+0.23 / +6.22%
|
3.79
|
3.95
|
3.79
|
3.93
|
3.93
|
3.93
|
51,000
|
|
|
11/25/2022
|
0.00 / 0.00%
|
3.70
|
3.79
|
3.69
|
3.70
|
3.72
|
3.70
|
16,800
|
|
|
11/24/2022
|
-0.04 / -1.07%
|
3.74
|
3.77
|
3.62
|
3.70
|
3.73
|
3.70
|
22,200
|
|
|
11/23/2022
|
+0.01 / +0.27%
|
3.65
|
3.79
|
3.65
|
3.74
|
3.71
|
3.74
|
13,700
|
|
|
11/22/2022
|
+0.01 / +0.27%
|
3.71
|
3.87
|
3.65
|
3.73
|
3.77
|
3.73
|
19,400
|
|
|
11/21/2022
|
+0.02 / +0.54%
|
3.80
|
3.80
|
3.70
|
3.72
|
3.70
|
3.72
|
10,200
|
|
|
11/18/2022
|
-0.12 / -3.14%
|
3.80
|
3.85
|
3.65
|
3.70
|
3.76
|
3.70
|
45,400
|
|
|
11/17/2022
|
+0.20 / +5.52%
|
3.62
|
3.87
|
3.62
|
3.82
|
3.71
|
3.82
|
99,500
|
|
|
11/16/2022
|
+0.17 / +4.93%
|
3.22
|
3.68
|
3.21
|
3.62
|
3.33
|
3.62
|
115,600
|
|
|
11/15/2022
|
-0.25 / -6.76%
|
3.69
|
3.69
|
3.45
|
3.45
|
3.45
|
3.45
|
57,900
|
|
|
11/14/2022
|
-0.20 / -5.13%
|
4.02
|
4.02
|
3.63
|
3.70
|
3.65
|
3.70
|
31,000
|
|
|
11/11/2022
|
-0.07 / -1.76%
|
4.05
|
4.05
|
3.70
|
3.90
|
3.77
|
3.90
|
44,400
|
|
|
11/10/2022
|
-0.02 / -0.50%
|
3.90
|
4.10
|
3.72
|
3.97
|
3.82
|
3.97
|
62,600
|
|
|
11/9/2022
|
-0.07 / -1.72%
|
4.06
|
4.12
|
3.99
|
3.99
|
4.08
|
3.99
|
6,100
|
|
|
11/8/2022
|
-0.03 / -0.73%
|
3.96
|
4.07
|
3.90
|
4.06
|
4.03
|
4.06
|
19,700
|
|
|
11/7/2022
|
+0.04 / +0.99%
|
4.20
|
4.20
|
3.97
|
4.09
|
4.07
|
4.09
|
44,100
|
|
|
11/4/2022
|
-0.14 / -3.34%
|
4.20
|
4.20
|
4.05
|
4.05
|
4.11
|
4.05
|
24,800
|
|
|
11/3/2022
|
-0.06 / -1.41%
|
4.25
|
4.25
|
4.19
|
4.19
|
4.21
|
4.19
|
10,600
|
|
|
11/2/2022
|
-0.02 / -0.47%
|
4.20
|
4.27
|
4.20
|
4.25
|
4.25
|
4.25
|
16,000
|
|
|
11/1/2022
|
-0.01 / -0.23%
|
4.25
|
4.37
|
4.25
|
4.27
|
4.27
|
4.27
|
4,800
|
|
|
10/31/2022
|
-0.02 / -0.47%
|
4.20
|
4.50
|
4.10
|
4.28
|
4.19
|
4.28
|
20,100
|
|
|