|
Closing price on 2/27/2020
|
|
| Open |
4.35 |
| High |
4.35 |
| Low |
4.29 |
| Volume |
8,440 |
| Split-adjusted Price |
3.30 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
-0.01 / -0.23%
|
4.35
|
4.35
|
4.29
|
4.29
|
4.32
|
3.30
|
8,440
|
|
|
2/26/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.20
|
3.31
|
3,570
|
|
|
2/25/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
900
|
|
|
2/24/2020
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.28
|
3.31
|
240
|
|
|
2/21/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
10
|
|
|
2/20/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
300
|
|
|
2/19/2020
|
-0.05 / -1.15%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
100
|
|
|
2/18/2020
|
0.00 / 0.00%
|
4.35
|
4.40
|
4.35
|
4.35
|
4.36
|
3.35
|
590
|
|
|
2/17/2020
|
+0.05 / +1.16%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
3.35
|
150
|
|
|
2/14/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
60
|
|
|
2/13/2020
|
-0.04 / -0.92%
|
4.14
|
4.30
|
4.12
|
4.30
|
4.13
|
3.31
|
53,480
|
|
|
2/12/2020
|
-0.01 / -0.23%
|
4.35
|
4.35
|
4.34
|
4.34
|
4.35
|
3.34
|
1,120
|
|
|
2/11/2020
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
3.35
|
10
|
|
|
2/10/2020
|
+0.01 / +0.23%
|
4.15
|
4.35
|
4.15
|
4.35
|
4.25
|
3.35
|
160
|
|
|
2/7/2020
|
+0.22 / +5.34%
|
4.13
|
4.34
|
4.13
|
4.34
|
4.24
|
3.34
|
2,210
|
|
|
2/6/2020
|
+0.01 / +0.24%
|
4.35
|
4.35
|
4.12
|
4.12
|
4.24
|
3.17
|
6,420
|
|
|
2/5/2020
|
-0.28 / -6.38%
|
4.20
|
4.20
|
4.10
|
4.11
|
4.15
|
3.16
|
3,010
|
|
|
2/4/2020
|
+0.26 / +6.30%
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
3.38
|
1,020
|
|
|
2/3/2020
|
-0.27 / -6.14%
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
3.18
|
1,210
|
|
|
1/31/2020
|
-0.03 / -0.68%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.23
|
3.39
|
4,490
|
|
|
1/30/2020
|
-0.07 / -1.56%
|
4.43
|
4.43
|
4.43
|
4.43
|
4.43
|
3.41
|
10
|
|
|
1/22/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.46
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.46
|
0
|
|
|
1/20/2020
|
+0.05 / +1.12%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.46
|
40
|
|
|
1/17/2020
|
-0.10 / -2.20%
|
4.40
|
4.45
|
4.40
|
4.45
|
4.43
|
3.42
|
2,010
|
|
|
1/16/2020
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
3.50
|
3,500
|
|
|
1/15/2020
|
+0.06 / +1.34%
|
4.41
|
4.55
|
4.40
|
4.55
|
4.48
|
3.50
|
710
|
|
|
1/14/2020
|
-0.01 / -0.22%
|
4.40
|
4.49
|
4.40
|
4.49
|
4.45
|
3.45
|
1,020
|
|
|
1/13/2020
|
0.00 / 0.00%
|
4.41
|
4.50
|
4.41
|
4.50
|
4.46
|
3.46
|
280
|
|
|
1/10/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.46
|
0
|
|
|