|
Closing price on 2/6/2024
|
|
| Open |
4.69 |
| High |
4.69 |
| Low |
4.59 |
| Volume |
6,200 |
| Split-adjusted Price |
4.59 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2024
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.59
|
4.59
|
4.61
|
4.59
|
6,200
|
|
|
2/5/2024
|
-0.03 / -0.65%
|
4.61
|
4.62
|
4.59
|
4.59
|
4.61
|
4.59
|
2,300
|
|
|
2/2/2024
|
0.00 / 0.00%
|
4.61
|
4.62
|
4.61
|
4.62
|
4.62
|
4.62
|
11,900
|
|
|
2/1/2024
|
-0.12 / -2.53%
|
4.56
|
4.62
|
4.56
|
4.62
|
4.61
|
4.62
|
3,300
|
|
|
1/31/2024
|
+0.09 / +1.94%
|
4.79
|
4.79
|
4.61
|
4.74
|
4.65
|
4.74
|
4,100
|
|
|
1/30/2024
|
+0.01 / +0.22%
|
4.55
|
4.65
|
4.55
|
4.65
|
4.60
|
4.65
|
14,500
|
|
|
1/29/2024
|
-0.02 / -0.43%
|
4.61
|
4.64
|
4.61
|
4.64
|
4.64
|
4.64
|
12,100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
4.66
|
4.67
|
4.60
|
4.66
|
4.62
|
4.66
|
54,200
|
|
|
1/25/2024
|
0.00 / 0.00%
|
4.65
|
4.67
|
4.65
|
4.66
|
4.65
|
4.66
|
2,700
|
|
|
1/24/2024
|
-0.02 / -0.43%
|
4.67
|
4.67
|
4.61
|
4.66
|
4.65
|
4.66
|
8,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
4.62
|
4.68
|
4.62
|
4.68
|
4.68
|
4.68
|
3,200
|
|
|
1/22/2024
|
-0.01 / -0.21%
|
4.56
|
4.71
|
4.56
|
4.68
|
4.58
|
4.68
|
5,500
|
|
|
1/19/2024
|
-0.03 / -0.64%
|
4.61
|
4.71
|
4.61
|
4.69
|
4.67
|
4.69
|
3,700
|
|
|
1/18/2024
|
+0.10 / +2.16%
|
4.72
|
4.72
|
4.72
|
4.72
|
4.72
|
4.72
|
100
|
|
|
1/17/2024
|
-0.11 / -2.33%
|
4.62
|
4.73
|
4.60
|
4.62
|
4.61
|
4.62
|
8,200
|
|
|
1/16/2024
|
-0.04 / -0.84%
|
4.77
|
4.77
|
4.60
|
4.73
|
4.64
|
4.73
|
6,100
|
|
|
1/15/2024
|
+0.12 / +2.58%
|
4.71
|
4.78
|
4.62
|
4.77
|
4.74
|
4.77
|
5,100
|
|
|
1/12/2024
|
0.00 / 0.00%
|
4.65
|
4.65
|
4.60
|
4.65
|
4.62
|
4.65
|
4,400
|
|
|
1/11/2024
|
-0.04 / -0.85%
|
4.62
|
4.69
|
4.60
|
4.65
|
4.62
|
4.65
|
15,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
4.67
|
4.69
|
4.61
|
4.69
|
4.64
|
4.69
|
7,700
|
|
|
1/9/2024
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.66
|
4.69
|
4.66
|
4.69
|
3,800
|
|
|
1/8/2024
|
+0.01 / +0.21%
|
4.70
|
4.70
|
4.66
|
4.69
|
4.67
|
4.69
|
3,100
|
|
|
1/5/2024
|
0.00 / 0.00%
|
4.68
|
4.70
|
4.66
|
4.68
|
4.68
|
4.68
|
33,400
|
|
|
1/4/2024
|
0.00 / 0.00%
|
4.68
|
4.68
|
4.65
|
4.68
|
4.68
|
4.68
|
25,200
|
|
|
1/3/2024
|
+0.03 / +0.65%
|
4.65
|
4.68
|
4.62
|
4.68
|
4.65
|
4.68
|
33,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.65
|
4.65
|
4.66
|
4.65
|
29,000
|
|
|
12/29/2023
|
+0.02 / +0.43%
|
4.67
|
4.67
|
4.58
|
4.65
|
4.62
|
4.65
|
18,300
|
|
|
12/28/2023
|
-0.05 / -1.07%
|
4.67
|
4.67
|
4.62
|
4.63
|
4.62
|
4.63
|
7,100
|
|
|
12/27/2023
|
+0.04 / +0.86%
|
4.62
|
4.69
|
4.62
|
4.68
|
4.66
|
4.68
|
18,800
|
|
|
12/26/2023
|
-0.03 / -0.64%
|
4.62
|
4.69
|
4.60
|
4.64
|
4.62
|
4.64
|
38,000
|
|
|