|
Closing price on 2/5/2020
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
3,010 |
| Split-adjusted Price |
3.16 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2020
|
+0.05 / +1.12%
|
4.41
|
4.50
|
4.41
|
4.50
|
4.46
|
3.46
|
240
|
|
|
1/8/2020
|
-0.04 / -0.89%
|
4.45
|
4.45
|
4.42
|
4.45
|
4.44
|
3.42
|
1,990
|
|
|
1/7/2020
|
-0.01 / -0.22%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
3.45
|
10
|
|
|
1/6/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.46
|
0
|
|
|
1/3/2020
|
-0.06 / -1.32%
|
4.45
|
4.50
|
4.43
|
4.50
|
4.47
|
3.46
|
960
|
|
|
1/2/2020
|
-0.01 / -0.22%
|
4.56
|
4.56
|
4.45
|
4.56
|
4.49
|
3.51
|
5,340
|
|
|
12/31/2019
|
-0.01 / -0.22%
|
4.56
|
4.57
|
4.56
|
4.57
|
4.57
|
3.52
|
50
|
|
|
12/30/2019
|
+0.16 / +3.62%
|
4.42
|
4.58
|
4.41
|
4.58
|
4.50
|
3.52
|
6,950
|
|
|
12/27/2019
|
-0.06 / -1.34%
|
4.45
|
4.45
|
4.42
|
4.42
|
4.44
|
3.40
|
110
|
|
|
12/26/2019
|
-0.07 / -1.54%
|
4.45
|
4.48
|
4.45
|
4.48
|
4.47
|
3.45
|
1,700
|
|
|
12/25/2019
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
3.50
|
5,780
|
|
|
12/24/2019
|
-0.04 / -0.87%
|
4.41
|
4.55
|
4.41
|
4.55
|
4.48
|
3.50
|
640
|
|
|
12/23/2019
|
+0.02 / +0.44%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
3.53
|
10
|
|
|
12/20/2019
|
-0.04 / -0.87%
|
4.43
|
4.59
|
4.43
|
4.57
|
4.51
|
3.52
|
530
|
|
|
12/19/2019
|
+0.06 / +1.32%
|
4.43
|
4.61
|
4.42
|
4.61
|
4.44
|
3.55
|
26,110
|
|
|
12/18/2019
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
3.50
|
0
|
|
|