|
Closing price on 2/1/2023
|
|
| Open |
4.14 |
| High |
4.16 |
| Low |
4.00 |
| Volume |
30,700 |
| Split-adjusted Price |
4.05 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.08 / -1.94%
|
4.14
|
4.16
|
4.00
|
4.05
|
4.07
|
4.05
|
30,700
|
|
|
1/31/2023
|
+0.05 / +1.23%
|
4.08
|
4.13
|
4.03
|
4.13
|
4.09
|
4.13
|
38,900
|
|
|
1/30/2023
|
+0.04 / +0.99%
|
4.05
|
4.08
|
4.00
|
4.08
|
4.04
|
4.08
|
38,600
|
|
|
1/27/2023
|
+0.05 / +1.25%
|
3.99
|
4.10
|
3.99
|
4.04
|
4.00
|
4.04
|
18,600
|
|
|
1/19/2023
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.90
|
3.99
|
3.95
|
3.99
|
8,700
|
|
|
1/18/2023
|
+0.03 / +0.76%
|
3.91
|
3.99
|
3.88
|
3.99
|
3.90
|
3.99
|
17,900
|
|
|
1/17/2023
|
+0.01 / +0.25%
|
3.93
|
3.97
|
3.92
|
3.96
|
3.94
|
3.96
|
8,300
|
|
|
1/16/2023
|
+0.01 / +0.25%
|
4.03
|
4.03
|
3.87
|
3.95
|
3.91
|
3.95
|
6,000
|
|
|
1/13/2023
|
+0.04 / +1.03%
|
3.90
|
3.94
|
3.87
|
3.94
|
3.90
|
3.94
|
13,800
|
|
|
1/12/2023
|
-0.04 / -1.02%
|
3.98
|
4.00
|
3.85
|
3.90
|
3.90
|
3.90
|
9,500
|
|
|
1/11/2023
|
+0.10 / +2.60%
|
3.99
|
3.99
|
3.85
|
3.94
|
3.93
|
3.94
|
6,400
|
|
|
1/10/2023
|
-0.08 / -2.04%
|
4.04
|
4.04
|
3.79
|
3.84
|
3.82
|
3.84
|
10,700
|
|
|
1/9/2023
|
-0.12 / -2.97%
|
4.00
|
4.00
|
3.90
|
3.92
|
3.93
|
3.92
|
15,600
|
|
|
1/6/2023
|
-0.01 / -0.25%
|
4.05
|
4.05
|
4.00
|
4.04
|
4.03
|
4.04
|
2,300
|
|
|
1/5/2023
|
-0.01 / -0.25%
|
4.07
|
4.08
|
4.05
|
4.05
|
4.07
|
4.05
|
1,400
|
|
|
1/4/2023
|
+0.01 / +0.25%
|
4.08
|
4.09
|
4.05
|
4.06
|
4.07
|
4.06
|
2,200
|
|
|
1/3/2023
|
+0.15 / +3.85%
|
4.04
|
4.05
|
3.80
|
4.05
|
3.98
|
4.05
|
18,100
|
|
|
12/30/2022
|
+0.05 / +1.30%
|
3.89
|
3.90
|
3.89
|
3.90
|
3.90
|
3.90
|
1,800
|
|
|
12/29/2022
|
-0.13 / -3.27%
|
3.93
|
3.93
|
3.79
|
3.85
|
3.85
|
3.85
|
23,000
|
|
|
12/28/2022
|
+0.10 / +2.58%
|
3.98
|
3.98
|
3.97
|
3.98
|
3.97
|
3.98
|
1,200
|
|
|
12/27/2022
|
+0.14 / +3.74%
|
3.70
|
3.89
|
3.70
|
3.88
|
3.83
|
3.88
|
5,100
|
|
|
12/26/2022
|
-0.25 / -6.27%
|
4.00
|
4.00
|
3.72
|
3.74
|
3.75
|
3.74
|
30,800
|
|
|
12/23/2022
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.97
|
3.99
|
3.99
|
3.99
|
10,400
|
|
|
12/22/2022
|
-0.04 / -0.99%
|
3.93
|
4.08
|
3.93
|
4.00
|
4.02
|
4.00
|
8,200
|
|
|
12/21/2022
|
-0.03 / -0.74%
|
3.93
|
4.07
|
3.93
|
4.04
|
4.01
|
4.04
|
3,500
|
|
|
12/20/2022
|
-0.04 / -0.97%
|
4.12
|
4.12
|
3.91
|
4.07
|
3.99
|
4.07
|
20,600
|
|
|
12/19/2022
|
+0.05 / +1.23%
|
4.06
|
4.14
|
4.06
|
4.11
|
4.11
|
4.11
|
38,800
|
|
|
12/16/2022
|
-0.03 / -0.73%
|
4.07
|
4.10
|
4.02
|
4.06
|
4.08
|
4.06
|
20,300
|
|
|
12/15/2022
|
0.00 / 0.00%
|
3.93
|
4.09
|
3.93
|
4.09
|
4.07
|
4.09
|
11,800
|
|
|
12/14/2022
|
+0.10 / +2.51%
|
3.99
|
4.11
|
3.99
|
4.09
|
4.08
|
4.09
|
23,400
|
|
|