Closing price on 2/3/2015
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.00 |
Volume |
3,400 |
Split-adjusted Price |
2.84 |
|
|
SHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.00
|
7.40
|
7.40
|
2.84
|
3,400
|
|
2/2/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.84
|
0
|
|
1/30/2015
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
2.84
|
1,100
|
|
1/29/2015
|
-0.10 / -1.33%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
2.84
|
2,100
|
|
1/28/2015
|
0.00 / 0.00%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.50
|
2.88
|
900
|
|
1/27/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.88
|
0
|
|
1/26/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.88
|
0
|
|
1/23/2015
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.88
|
10,300
|
|
1/22/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.88
|
400
|
|
1/21/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.88
|
1,000
|
|
1/20/2015
|
-0.40 / -5.06%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.88
|
8,100
|
|
1/19/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.03
|
0
|
|
1/16/2015
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.03
|
200
|
|
1/15/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
2.84
|
3,200
|
|
1/14/2015
|
+0.60 / +8.82%
|
7.40
|
7.40
|
6.70
|
7.40
|
7.40
|
2.84
|
6,300
|
|
1/13/2015
|
+0.10 / +1.49%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
2.61
|
2,100
|
|
1/12/2015
|
-0.70 / -9.46%
|
6.90
|
7.40
|
6.70
|
6.70
|
6.70
|
2.57
|
6,800
|
|
1/9/2015
|
-0.10 / -1.33%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.40
|
2.84
|
2,500
|
|
1/8/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.88
|
0
|
|
1/7/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
2.88
|
14,700
|
|
1/6/2015
|
+0.10 / +1.35%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
2.88
|
6,900
|
|
1/5/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.40
|
2.84
|
2,800
|
|
12/31/2014
|
+0.30 / +4.23%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
2.84
|
4,300
|
|
12/30/2014
|
-0.30 / -4.05%
|
7.90
|
8.10
|
7.10
|
7.10
|
7.10
|
2.72
|
15,200
|
|
12/29/2014
|
-0.80 / -9.76%
|
7.40
|
8.00
|
7.40
|
7.40
|
7.40
|
2.84
|
5,500
|
|
12/26/2014
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.14
|
2,000
|
|
12/25/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.03
|
500
|
|
12/24/2014
|
0.00 / 0.00%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.90
|
3.03
|
3,100
|
|
12/23/2014
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
3.03
|
7,100
|
|
12/22/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.40
|
7.90
|
7.90
|
3.03
|
14,500
|
|
|