|
Closing price on 2/19/2014
|
|
| Open |
4.60 |
| High |
5.60 |
| Low |
4.60 |
| Volume |
236,500 |
| Split-adjusted Price |
2.04 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
+0.50 / +9.80%
|
4.60
|
5.60
|
4.60
|
5.60
|
5.60
|
2.04
|
236,500
|
|
|
2/18/2014
|
0.00 / 0.00%
|
4.60
|
5.30
|
4.60
|
5.10
|
5.10
|
1.86
|
122,500
|
|
|
2/17/2014
|
-0.10 / -1.92%
|
5.40
|
5.40
|
4.70
|
5.10
|
5.10
|
1.86
|
52,100
|
|
|
2/14/2014
|
+0.10 / +1.96%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.20
|
1.90
|
26,100
|
|
|
2/13/2014
|
-0.20 / -3.77%
|
5.30
|
5.30
|
4.80
|
5.10
|
5.10
|
1.86
|
26,000
|
|
|
2/12/2014
|
+0.40 / +8.16%
|
4.50
|
5.30
|
4.50
|
5.30
|
5.30
|
1.93
|
127,400
|
|
|
2/11/2014
|
+0.10 / +2.08%
|
4.40
|
4.90
|
4.40
|
4.90
|
4.90
|
1.79
|
99,500
|
|
|
2/10/2014
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.00
|
4.80
|
4.80
|
1.75
|
60,600
|
|
|
2/7/2014
|
-0.10 / -2.22%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
1.60
|
10,500
|
|
|
2/6/2014
|
0.00 / 0.00%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.50
|
1.64
|
90,400
|
|
|
1/27/2014
|
+0.20 / +4.65%
|
4.10
|
4.50
|
4.00
|
4.50
|
4.50
|
1.64
|
14,600
|
|
|
1/24/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.57
|
0
|
|
|
1/23/2014
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.57
|
1,500
|
|
|
1/22/2014
|
-0.40 / -8.16%
|
5.30
|
5.30
|
4.50
|
4.50
|
4.50
|
1.64
|
3,300
|
|
|
1/21/2014
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.79
|
1,500
|
|
|
1/20/2014
|
-0.50 / -10.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
1.64
|
1,400
|
|
|
1/17/2014
|
-0.10 / -1.96%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
1.82
|
3,000
|
|
|
1/16/2014
|
-0.40 / -7.27%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
1.86
|
1,000
|
|
|
1/15/2014
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.01
|
0
|
|
|
1/14/2014
|
0.00 / 0.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.50
|
2.01
|
700
|
|
|
1/13/2014
|
-0.60 / -9.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.01
|
300
|
|
|
1/10/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.22
|
0
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.22
|
0
|
|
|
1/8/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.22
|
100
|
|
|
1/7/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.19
|
0
|
|
|
1/6/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.19
|
0
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.19
|
0
|
|
|
1/2/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.19
|
0
|
|
|
12/31/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.19
|
0
|
|
|
12/30/2013
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.19
|
100
|
|
|