|
Closing price on 3/18/2020
|
|
| Open |
4.15 |
| High |
4.15 |
| Low |
4.05 |
| Volume |
280 |
| Split-adjusted Price |
3.19 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.05
|
4.15
|
4.13
|
3.19
|
280
|
|
|
3/17/2020
|
+0.05 / +1.22%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
3.19
|
5,010
|
|
|
3/16/2020
|
+0.05 / +1.23%
|
4.05
|
4.10
|
4.00
|
4.10
|
4.02
|
3.15
|
5,970
|
|
|
3/13/2020
|
-0.03 / -0.74%
|
3.95
|
4.05
|
3.81
|
4.05
|
4.00
|
3.12
|
250
|
|
|
3/12/2020
|
+0.09 / +2.26%
|
3.95
|
4.10
|
3.85
|
4.08
|
4.00
|
3.14
|
590
|
|
|
3/11/2020
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.99
|
3.99
|
4.00
|
3.07
|
1,590
|
|
|
3/10/2020
|
-0.05 / -1.23%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.03
|
3.08
|
1,040
|
|
|
3/9/2020
|
-0.11 / -2.64%
|
4.05
|
4.05
|
4.00
|
4.05
|
4.04
|
3.12
|
300
|
|
|
3/6/2020
|
-0.13 / -3.03%
|
4.15
|
4.16
|
4.15
|
4.16
|
4.16
|
3.20
|
940
|
|
|
3/5/2020
|
+0.24 / +5.93%
|
4.28
|
4.30
|
4.09
|
4.29
|
4.24
|
3.30
|
2,960
|
|
|
3/4/2020
|
-0.25 / -5.81%
|
4.16
|
4.16
|
4.05
|
4.05
|
4.11
|
3.12
|
270
|
|
|
3/3/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.15
|
4.30
|
4.21
|
3.31
|
950
|
|
|
3/2/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
0
|
|
|
2/28/2020
|
+0.01 / +0.23%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
460
|
|
|
2/27/2020
|
-0.01 / -0.23%
|
4.35
|
4.35
|
4.29
|
4.29
|
4.32
|
3.30
|
8,440
|
|
|
2/26/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.20
|
3.31
|
3,570
|
|
|
2/25/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
900
|
|
|
2/24/2020
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.28
|
3.31
|
240
|
|
|
2/21/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
10
|
|
|
2/20/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
300
|
|
|
2/19/2020
|
-0.05 / -1.15%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
100
|
|
|
2/18/2020
|
0.00 / 0.00%
|
4.35
|
4.40
|
4.35
|
4.35
|
4.36
|
3.35
|
590
|
|
|
2/17/2020
|
+0.05 / +1.16%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
3.35
|
150
|
|
|
2/14/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.31
|
60
|
|
|
2/13/2020
|
-0.04 / -0.92%
|
4.14
|
4.30
|
4.12
|
4.30
|
4.13
|
3.31
|
53,480
|
|
|
2/12/2020
|
-0.01 / -0.23%
|
4.35
|
4.35
|
4.34
|
4.34
|
4.35
|
3.34
|
1,120
|
|
|
2/11/2020
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
3.35
|
10
|
|
|
2/10/2020
|
+0.01 / +0.23%
|
4.15
|
4.35
|
4.15
|
4.35
|
4.25
|
3.35
|
160
|
|
|
2/7/2020
|
+0.22 / +5.34%
|
4.13
|
4.34
|
4.13
|
4.34
|
4.24
|
3.34
|
2,210
|
|
|
2/6/2020
|
+0.01 / +0.24%
|
4.35
|
4.35
|
4.12
|
4.12
|
4.24
|
3.17
|
6,420
|
|
|