|
Closing price on 3/28/2017
|
|
| Open |
9.07 |
| High |
9.09 |
| Low |
9.02 |
| Volume |
161,850 |
| Split-adjusted Price |
4.32 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
-0.02 / -0.22%
|
9.07
|
9.09
|
9.02
|
9.05
|
9.06
|
4.32
|
161,850
|
|
|
3/27/2017
|
+0.02 / +0.22%
|
9.05
|
9.10
|
9.04
|
9.07
|
9.06
|
4.33
|
167,252
|
|
|
3/24/2017
|
0.00 / 0.00%
|
9.05
|
9.10
|
9.03
|
9.05
|
9.05
|
4.32
|
222,460
|
|
|
3/23/2017
|
0.00 / 0.00%
|
9.05
|
9.09
|
9.02
|
9.05
|
9.05
|
4.32
|
138,730
|
|
|
3/22/2017
|
-0.07 / -0.77%
|
9.11
|
9.15
|
9.05
|
9.05
|
9.12
|
4.32
|
191,970
|
|
|
3/21/2017
|
+0.02 / +0.22%
|
9.10
|
9.20
|
9.10
|
9.12
|
9.14
|
4.36
|
148,210
|
|
|
3/20/2017
|
-0.03 / -0.33%
|
9.13
|
9.20
|
9.10
|
9.10
|
9.14
|
4.35
|
185,990
|
|
|
3/17/2017
|
+0.01 / +0.11%
|
9.12
|
9.15
|
9.08
|
9.13
|
9.12
|
4.36
|
171,470
|
|
|
3/16/2017
|
+0.02 / +0.22%
|
9.10
|
9.15
|
9.08
|
9.12
|
9.11
|
4.36
|
169,420
|
|
|
3/15/2017
|
-0.05 / -0.55%
|
9.15
|
9.15
|
9.07
|
9.10
|
9.10
|
4.35
|
132,730
|
|
|
3/14/2017
|
-0.02 / -0.22%
|
9.16
|
9.18
|
9.15
|
9.15
|
9.16
|
4.37
|
177,000
|
|
|
3/13/2017
|
-0.03 / -0.33%
|
9.20
|
9.22
|
9.17
|
9.17
|
9.19
|
4.38
|
154,000
|
|
|
3/10/2017
|
-0.07 / -0.76%
|
9.27
|
9.29
|
9.20
|
9.20
|
9.24
|
4.39
|
194,870
|
|
|
3/9/2017
|
-0.10 / -1.07%
|
9.37
|
9.40
|
9.22
|
9.27
|
9.30
|
4.43
|
190,760
|
|
|
3/8/2017
|
+0.07 / +0.75%
|
9.32
|
9.45
|
9.28
|
9.37
|
9.35
|
4.47
|
254,840
|
|
|
3/7/2017
|
+0.12 / +1.31%
|
9.18
|
9.30
|
9.18
|
9.30
|
9.22
|
4.44
|
351,560
|
|
|
3/6/2017
|
-0.08 / -0.86%
|
9.25
|
9.35
|
9.15
|
9.18
|
9.22
|
4.38
|
204,370
|
|
|
3/3/2017
|
-0.04 / -0.43%
|
9.29
|
9.30
|
9.22
|
9.26
|
9.26
|
4.42
|
201,730
|
|
|
3/2/2017
|
0.00 / 0.00%
|
9.28
|
9.35
|
9.21
|
9.30
|
9.28
|
4.44
|
210,310
|
|
|
3/1/2017
|
-0.18 / -1.90%
|
9.46
|
9.56
|
9.30
|
9.30
|
9.44
|
4.44
|
360,500
|
|
|
2/28/2017
|
+0.05 / +0.53%
|
9.41
|
9.65
|
9.41
|
9.48
|
9.54
|
4.53
|
310,230
|
|
|
2/27/2017
|
+0.03 / +0.32%
|
9.38
|
9.43
|
9.36
|
9.43
|
9.39
|
4.50
|
207,270
|
|
|
2/24/2017
|
-0.20 / -2.08%
|
9.58
|
9.68
|
9.40
|
9.40
|
9.51
|
4.49
|
785,180
|
|
|
2/23/2017
|
+0.05 / +0.52%
|
9.52
|
9.90
|
9.52
|
9.60
|
9.67
|
4.58
|
402,290
|
|
|
2/22/2017
|
+0.25 / +2.69%
|
9.31
|
9.58
|
9.31
|
9.55
|
9.46
|
4.56
|
452,910
|
|
|
2/21/2017
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.16
|
4.44
|
589,400
|
|
|
2/20/2017
|
-0.07 / -0.77%
|
9.07
|
9.08
|
8.99
|
9.00
|
9.03
|
4.30
|
211,740
|
|
|
2/17/2017
|
-0.05 / -0.55%
|
9.12
|
9.15
|
9.07
|
9.07
|
9.10
|
4.33
|
215,880
|
|
|
2/16/2017
|
+0.07 / +0.77%
|
9.04
|
9.20
|
9.04
|
9.12
|
9.13
|
4.36
|
433,620
|
|
|
2/15/2017
|
+0.07 / +0.78%
|
8.98
|
9.07
|
8.98
|
9.05
|
9.04
|
4.32
|
239,410
|
|
|