|
Closing price on 2/22/2022
|
|
| Open |
7.90 |
| High |
7.96 |
| Low |
7.75 |
| Volume |
80,500 |
| Split-adjusted Price |
7.11 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.12 / -1.51%
|
7.90
|
7.96
|
7.75
|
7.85
|
7.83
|
7.11
|
80,500
|
|
|
2/21/2022
|
+0.14 / +1.79%
|
7.85
|
8.00
|
7.80
|
7.97
|
7.87
|
7.22
|
152,100
|
|
|
2/18/2022
|
+0.01 / +0.13%
|
7.82
|
7.85
|
7.80
|
7.83
|
7.82
|
7.10
|
107,500
|
|
|
2/17/2022
|
+0.17 / +2.22%
|
7.65
|
7.85
|
7.62
|
7.82
|
7.75
|
7.09
|
110,300
|
|
|
2/16/2022
|
+0.02 / +0.26%
|
7.63
|
7.65
|
7.56
|
7.65
|
7.62
|
6.93
|
66,700
|
|
|
2/15/2022
|
+0.06 / +0.79%
|
7.58
|
7.90
|
7.57
|
7.63
|
7.60
|
6.92
|
40,500
|
|
|
2/14/2022
|
-0.15 / -1.94%
|
7.60
|
7.69
|
7.52
|
7.57
|
7.57
|
6.86
|
63,300
|
|
|
2/11/2022
|
-0.04 / -0.52%
|
7.77
|
7.77
|
7.60
|
7.72
|
7.70
|
7.00
|
30,100
|
|
|
2/10/2022
|
-0.07 / -0.89%
|
7.83
|
7.88
|
7.55
|
7.76
|
7.77
|
7.03
|
42,000
|
|
|
2/9/2022
|
+0.20 / +2.62%
|
7.63
|
7.89
|
7.59
|
7.83
|
7.68
|
7.10
|
75,500
|
|
|
2/8/2022
|
-0.04 / -0.52%
|
7.72
|
7.72
|
7.45
|
7.63
|
7.54
|
6.92
|
126,800
|
|
|
2/7/2022
|
+0.33 / +4.50%
|
7.36
|
7.80
|
7.34
|
7.67
|
7.51
|
6.95
|
136,800
|
|
|
1/28/2022
|
+0.02 / +0.27%
|
7.32
|
7.75
|
7.32
|
7.34
|
7.39
|
6.65
|
44,000
|
|
|
1/27/2022
|
-0.03 / -0.41%
|
7.40
|
7.45
|
7.25
|
7.32
|
7.36
|
6.63
|
39,100
|
|
|
1/26/2022
|
-0.07 / -0.94%
|
7.43
|
7.55
|
7.31
|
7.35
|
7.37
|
6.66
|
37,500
|
|
|
1/25/2022
|
+0.15 / +2.06%
|
7.70
|
7.70
|
7.20
|
7.42
|
7.49
|
6.73
|
136,500
|
|
|
1/24/2022
|
-0.54 / -6.91%
|
7.90
|
7.90
|
7.27
|
7.27
|
7.48
|
6.59
|
334,400
|
|
|
1/21/2022
|
-0.30 / -3.70%
|
8.11
|
8.49
|
7.81
|
7.81
|
8.02
|
7.08
|
133,100
|
|
|
1/20/2022
|
+0.47 / +6.15%
|
7.88
|
8.15
|
7.30
|
8.11
|
7.85
|
7.35
|
72,900
|
|
|
1/19/2022
|
-0.15 / -1.93%
|
7.40
|
7.78
|
7.40
|
7.64
|
7.65
|
6.92
|
89,300
|
|
|
1/18/2022
|
-0.41 / -5.00%
|
8.00
|
8.10
|
7.65
|
7.79
|
7.85
|
7.06
|
115,700
|
|
|
1/17/2022
|
-0.40 / -4.65%
|
8.70
|
8.78
|
8.10
|
8.20
|
8.31
|
7.43
|
128,500
|
|
|
1/14/2022
|
+0.05 / +0.58%
|
8.01
|
8.65
|
8.00
|
8.60
|
8.27
|
7.79
|
160,400
|
|
|
1/13/2022
|
-0.59 / -6.46%
|
9.12
|
9.12
|
8.52
|
8.55
|
8.78
|
7.75
|
459,100
|
|
|
1/12/2022
|
-0.66 / -6.73%
|
9.78
|
9.78
|
9.12
|
9.14
|
9.35
|
8.28
|
465,700
|
|
|
1/11/2022
|
+0.24 / +2.51%
|
9.90
|
9.99
|
9.31
|
9.80
|
9.71
|
8.88
|
262,300
|
|
|
1/10/2022
|
+0.62 / +6.94%
|
9.00
|
9.56
|
9.00
|
9.56
|
9.41
|
8.66
|
963,400
|
|
|
1/7/2022
|
+0.04 / +0.45%
|
9.10
|
9.10
|
8.80
|
8.94
|
8.91
|
8.10
|
261,900
|
|
|
1/6/2022
|
+0.15 / +1.71%
|
8.75
|
8.96
|
8.75
|
8.90
|
8.84
|
8.07
|
355,100
|
|
|
1/5/2022
|
-0.11 / -1.24%
|
8.79
|
8.88
|
8.75
|
8.75
|
8.81
|
7.93
|
305,700
|
|
|