|
Closing price on 2/22/2023
|
|
| Open |
4.02 |
| High |
4.02 |
| Low |
4.00 |
| Volume |
26,100 |
| Split-adjusted Price |
4.01 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.01 / -0.25%
|
4.02
|
4.02
|
4.00
|
4.01
|
4.00
|
4.01
|
26,100
|
|
|
2/21/2023
|
+0.01 / +0.25%
|
4.02
|
4.08
|
4.01
|
4.02
|
4.02
|
4.02
|
40,300
|
|
|
2/20/2023
|
+0.01 / +0.25%
|
4.00
|
4.09
|
4.00
|
4.01
|
4.02
|
4.01
|
12,200
|
|
|
2/17/2023
|
0.00 / 0.00%
|
4.00
|
4.09
|
3.99
|
4.00
|
4.01
|
4.00
|
56,700
|
|
|
2/16/2023
|
+0.04 / +1.01%
|
3.99
|
4.00
|
3.95
|
4.00
|
4.00
|
4.00
|
44,100
|
|
|
2/15/2023
|
0.00 / 0.00%
|
3.97
|
3.98
|
3.96
|
3.96
|
3.97
|
3.96
|
9,600
|
|
|
2/14/2023
|
-0.01 / -0.25%
|
3.90
|
3.97
|
3.90
|
3.96
|
3.95
|
3.96
|
2,600
|
|
|
2/13/2023
|
0.00 / 0.00%
|
3.90
|
3.97
|
3.85
|
3.97
|
3.93
|
3.97
|
24,600
|
|
|
2/10/2023
|
-0.03 / -0.75%
|
4.02
|
4.02
|
3.97
|
3.97
|
3.98
|
3.97
|
8,300
|
|
|
2/9/2023
|
+0.05 / +1.27%
|
3.95
|
4.05
|
3.95
|
4.00
|
4.00
|
4.00
|
23,600
|
|
|
2/8/2023
|
-0.04 / -1.00%
|
4.03
|
4.04
|
3.94
|
3.95
|
3.96
|
3.95
|
18,400
|
|
|
2/7/2023
|
-0.01 / -0.25%
|
4.01
|
4.04
|
3.95
|
3.99
|
3.99
|
3.99
|
16,900
|
|
|
2/6/2023
|
-0.05 / -1.23%
|
4.05
|
4.05
|
3.96
|
4.00
|
3.97
|
4.00
|
15,600
|
|
|
2/3/2023
|
0.00 / 0.00%
|
4.05
|
4.06
|
4.00
|
4.05
|
4.03
|
4.05
|
10,300
|
|
|
2/2/2023
|
0.00 / 0.00%
|
4.09
|
4.09
|
3.96
|
4.05
|
3.98
|
4.05
|
23,100
|
|
|
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
|
|
|