|
Closing price on 3/17/2022
|
|
| Open |
8.35 |
| High |
8.40 |
| Low |
8.23 |
| Volume |
181,100 |
| Split-adjusted Price |
7.52 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.23
|
8.30
|
8.29
|
7.52
|
181,100
|
|
|
3/16/2022
|
-0.11 / -1.31%
|
8.44
|
8.44
|
8.27
|
8.30
|
8.31
|
7.52
|
181,800
|
|
|
3/15/2022
|
+0.01 / +0.12%
|
8.29
|
8.50
|
8.25
|
8.41
|
8.35
|
7.62
|
79,500
|
|
|
3/14/2022
|
-0.05 / -0.59%
|
8.45
|
8.55
|
8.35
|
8.40
|
8.44
|
7.61
|
120,500
|
|
|
3/11/2022
|
+0.10 / +1.20%
|
8.35
|
8.85
|
8.10
|
8.45
|
8.49
|
7.66
|
497,800
|
|
|
3/10/2022
|
+0.16 / +1.95%
|
8.43
|
8.43
|
8.21
|
8.35
|
8.33
|
7.57
|
176,500
|
|
|
3/9/2022
|
-0.01 / -0.12%
|
8.15
|
8.40
|
7.70
|
8.19
|
8.13
|
7.42
|
154,300
|
|
|
3/8/2022
|
-0.17 / -2.03%
|
8.30
|
8.37
|
8.05
|
8.20
|
8.22
|
7.43
|
160,400
|
|
|
3/7/2022
|
-0.06 / -0.71%
|
8.43
|
8.49
|
8.21
|
8.37
|
8.39
|
7.59
|
166,300
|
|
|
3/4/2022
|
+0.15 / +1.81%
|
8.18
|
8.50
|
8.10
|
8.43
|
8.23
|
7.64
|
141,100
|
|
|
3/3/2022
|
+0.50 / +6.43%
|
7.78
|
8.31
|
7.73
|
8.28
|
8.04
|
7.50
|
377,600
|
|
|
3/2/2022
|
0.00 / 0.00%
|
7.78
|
7.79
|
7.70
|
7.78
|
7.76
|
7.05
|
57,500
|
|
|
3/1/2022
|
+0.01 / +0.13%
|
7.80
|
7.80
|
7.64
|
7.78
|
7.72
|
7.05
|
50,500
|
|
|
2/28/2022
|
+0.07 / +0.91%
|
7.78
|
7.79
|
7.61
|
7.77
|
7.70
|
7.04
|
61,500
|
|
|
2/25/2022
|
+0.05 / +0.65%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.67
|
6.98
|
90,200
|
|
|
2/24/2022
|
-0.20 / -2.55%
|
7.85
|
7.85
|
7.56
|
7.65
|
7.65
|
6.93
|
137,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
7.84
|
7.89
|
7.80
|
7.85
|
7.82
|
7.11
|
58,400
|
|
|
2/22/2022
|
-0.12 / -1.51%
|
7.90
|
7.96
|
7.75
|
7.85
|
7.83
|
7.11
|
80,500
|
|
|
2/21/2022
|
+0.14 / +1.79%
|
7.85
|
8.00
|
7.80
|
7.97
|
7.87
|
7.22
|
152,100
|
|
|
2/18/2022
|
+0.01 / +0.13%
|
7.82
|
7.85
|
7.80
|
7.83
|
7.82
|
7.10
|
107,500
|
|
|
2/17/2022
|
+0.17 / +2.22%
|
7.65
|
7.85
|
7.62
|
7.82
|
7.75
|
7.09
|
110,300
|
|
|
2/16/2022
|
+0.02 / +0.26%
|
7.63
|
7.65
|
7.56
|
7.65
|
7.62
|
6.93
|
66,700
|
|
|
2/15/2022
|
+0.06 / +0.79%
|
7.58
|
7.90
|
7.57
|
7.63
|
7.60
|
6.92
|
40,500
|
|
|
2/14/2022
|
-0.15 / -1.94%
|
7.60
|
7.69
|
7.52
|
7.57
|
7.57
|
6.86
|
63,300
|
|
|
2/11/2022
|
-0.04 / -0.52%
|
7.77
|
7.77
|
7.60
|
7.72
|
7.70
|
7.00
|
30,100
|
|
|
2/10/2022
|
-0.07 / -0.89%
|
7.83
|
7.88
|
7.55
|
7.76
|
7.77
|
7.03
|
42,000
|
|
|
2/9/2022
|
+0.20 / +2.62%
|
7.63
|
7.89
|
7.59
|
7.83
|
7.68
|
7.10
|
75,500
|
|
|
2/8/2022
|
-0.04 / -0.52%
|
7.72
|
7.72
|
7.45
|
7.63
|
7.54
|
6.92
|
126,800
|
|
|
2/7/2022
|
+0.33 / +4.50%
|
7.36
|
7.80
|
7.34
|
7.67
|
7.51
|
6.95
|
136,800
|
|
|
1/28/2022
|
+0.02 / +0.27%
|
7.32
|
7.75
|
7.32
|
7.34
|
7.39
|
6.65
|
44,000
|
|
|