|
Closing price on 2/7/2017
|
|
| Open |
9.02 |
| High |
9.07 |
| Low |
8.95 |
| Volume |
147,970 |
| Split-adjusted Price |
4.29 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
-0.07 / -0.77%
|
9.02
|
9.07
|
8.95
|
8.98
|
9.01
|
4.29
|
147,970
|
|
|
2/6/2017
|
+0.05 / +0.56%
|
9.00
|
9.07
|
8.95
|
9.05
|
9.00
|
4.32
|
281,480
|
|
|
2/3/2017
|
+0.07 / +0.78%
|
8.93
|
9.05
|
8.93
|
9.00
|
8.98
|
4.30
|
313,720
|
|
|
2/2/2017
|
+0.04 / +0.45%
|
8.90
|
9.10
|
8.90
|
8.93
|
8.95
|
4.26
|
154,990
|
|
|
1/25/2017
|
+0.13 / +1.48%
|
8.76
|
8.89
|
8.74
|
8.89
|
8.77
|
4.25
|
160,260
|
|
|
1/24/2017
|
+0.01 / +0.11%
|
8.75
|
8.78
|
8.75
|
8.76
|
8.76
|
4.18
|
124,300
|
|
|
1/23/2017
|
0.00 / 0.00%
|
8.75
|
8.78
|
8.74
|
8.75
|
8.75
|
4.18
|
133,300
|
|
|
1/20/2017
|
-0.02 / -0.23%
|
8.77
|
8.80
|
8.73
|
8.75
|
8.76
|
4.18
|
122,220
|
|
|
1/19/2017
|
-0.03 / -0.34%
|
8.80
|
8.80
|
8.75
|
8.77
|
8.77
|
4.19
|
153,590
|
|
|
1/18/2017
|
0.00 / 0.00%
|
8.80
|
8.83
|
8.78
|
8.80
|
8.81
|
4.20
|
102,540
|
|
|
1/17/2017
|
-0.02 / -0.23%
|
8.82
|
8.84
|
8.78
|
8.80
|
8.82
|
4.20
|
133,140
|
|
|
1/16/2017
|
-0.03 / -0.34%
|
8.85
|
8.87
|
8.80
|
8.82
|
8.84
|
4.21
|
127,690
|
|
|
1/13/2017
|
-0.01 / -0.11%
|
8.86
|
8.88
|
8.83
|
8.85
|
8.85
|
4.23
|
233,200
|
|
|
1/12/2017
|
+0.01 / +0.11%
|
8.83
|
8.87
|
8.82
|
8.86
|
8.85
|
4.23
|
165,410
|
|
|
1/11/2017
|
-0.10 / -1.12%
|
8.95
|
8.95
|
8.82
|
8.85
|
8.88
|
4.23
|
196,730
|
|
|
1/10/2017
|
-0.05 / -0.56%
|
8.95
|
9.00
|
8.90
|
8.95
|
8.97
|
4.27
|
164,760
|
|
|
1/9/2017
|
-0.07 / -0.77%
|
9.07
|
9.09
|
9.00
|
9.00
|
9.05
|
4.30
|
179,100
|
|
|
1/6/2017
|
-0.01 / -0.11%
|
9.09
|
9.18
|
9.07
|
9.07
|
9.11
|
4.33
|
231,940
|
|
|
1/5/2017
|
+0.29 / +3.30%
|
8.78
|
9.10
|
8.76
|
9.08
|
8.94
|
4.34
|
503,200
|
|
|
1/4/2017
|
-0.04 / -0.45%
|
8.82
|
8.84
|
8.78
|
8.79
|
8.80
|
4.20
|
155,380
|
|
|
1/3/2017
|
+0.03 / +0.34%
|
8.80
|
8.85
|
8.80
|
8.83
|
8.81
|
4.22
|
196,670
|
|
|
12/30/2016
|
-0.06 / -0.68%
|
8.86
|
8.87
|
8.80
|
8.80
|
8.85
|
4.20
|
161,140
|
|
|
12/29/2016
|
0.00 / 0.00%
|
8.86
|
8.88
|
8.85
|
8.86
|
8.86
|
4.23
|
222,640
|
|
|
12/28/2016
|
-0.01 / -0.11%
|
8.87
|
8.90
|
8.80
|
8.86
|
8.86
|
4.23
|
912,010
|
|
|
12/27/2016
|
-0.01 / -0.11%
|
8.88
|
8.95
|
8.86
|
8.87
|
8.88
|
4.24
|
181,880
|
|
|
12/26/2016
|
-0.02 / -0.22%
|
8.90
|
8.92
|
8.82
|
8.88
|
8.87
|
4.24
|
176,410
|
|
|
12/23/2016
|
+0.02 / +0.23%
|
8.88
|
9.00
|
8.85
|
8.90
|
8.88
|
4.25
|
160,910
|
|
|
12/22/2016
|
-0.02 / -0.22%
|
8.90
|
8.91
|
8.85
|
8.88
|
8.87
|
4.24
|
193,130
|
|
|
12/21/2016
|
-0.09 / -1.00%
|
8.98
|
8.99
|
8.90
|
8.90
|
8.94
|
4.25
|
118,320
|
|
|
12/20/2016
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.95
|
8.99
|
8.98
|
4.29
|
120,820
|
|
|