|
Closing price on 3/3/2017
|
|
| Open |
9.29 |
| High |
9.30 |
| Low |
9.22 |
| Volume |
201,730 |
| Split-adjusted Price |
4.42 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2017
|
-0.02 / -0.22%
|
9.00
|
9.03
|
8.95
|
8.98
|
8.98
|
4.29
|
171,260
|
|
|
2/13/2017
|
-0.07 / -0.77%
|
9.05
|
9.07
|
9.00
|
9.00
|
9.03
|
4.30
|
216,260
|
|
|
2/10/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.05
|
9.07
|
9.08
|
4.33
|
235,810
|
|
|
2/9/2017
|
+0.03 / +0.33%
|
9.02
|
9.12
|
9.01
|
9.07
|
9.07
|
4.33
|
301,540
|
|
|
2/8/2017
|
+0.06 / +0.67%
|
8.98
|
9.09
|
8.96
|
9.04
|
9.03
|
4.32
|
256,540
|
|
|
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
|
|
|