|
Closing price on 3/30/2018
|
|
| Open |
7.19 |
| High |
7.20 |
| Low |
7.15 |
| Volume |
47,910 |
| Split-adjusted Price |
3.96 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
0.00 / 0.00%
|
7.19
|
7.20
|
7.15
|
7.19
|
7.18
|
3.96
|
47,910
|
|
|
3/29/2018
|
-0.01 / -0.14%
|
7.20
|
7.22
|
7.10
|
7.19
|
7.20
|
3.96
|
35,970
|
|
|
3/28/2018
|
-0.03 / -0.41%
|
7.23
|
7.23
|
7.15
|
7.20
|
7.21
|
3.97
|
54,580
|
|
|
3/27/2018
|
-0.01 / -0.14%
|
7.24
|
7.24
|
7.22
|
7.23
|
7.23
|
3.98
|
76,100
|
|
|
3/26/2018
|
-0.01 / -0.14%
|
7.25
|
7.25
|
7.22
|
7.24
|
7.24
|
3.99
|
74,900
|
|
|
3/23/2018
|
-0.01 / -0.14%
|
7.25
|
7.25
|
7.10
|
7.25
|
7.23
|
4.00
|
50,050
|
|
|
3/22/2018
|
0.00 / 0.00%
|
7.26
|
7.26
|
7.18
|
7.26
|
7.24
|
4.00
|
116,690
|
|
|
3/21/2018
|
0.00 / 0.00%
|
7.26
|
7.26
|
7.24
|
7.26
|
7.25
|
4.00
|
96,790
|
|
|
3/20/2018
|
-0.01 / -0.14%
|
7.27
|
7.27
|
7.24
|
7.26
|
7.26
|
4.00
|
54,000
|
|
|
3/19/2018
|
0.00 / 0.00%
|
7.27
|
7.28
|
7.25
|
7.27
|
7.26
|
4.01
|
189,760
|
|
|
3/16/2018
|
-0.01 / -0.14%
|
7.28
|
7.28
|
7.20
|
7.27
|
7.26
|
4.01
|
71,950
|
|
|
3/15/2018
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.16
|
7.28
|
7.26
|
4.01
|
90,340
|
|
|
3/14/2018
|
0.00 / 0.00%
|
7.26
|
7.28
|
7.23
|
7.28
|
7.27
|
4.01
|
60,410
|
|
|
3/13/2018
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.27
|
7.28
|
7.28
|
4.01
|
98,890
|
|
|
3/12/2018
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.21
|
7.28
|
7.26
|
4.01
|
122,490
|
|
|
3/9/2018
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.20
|
7.28
|
7.26
|
4.01
|
76,700
|
|
|
3/8/2018
|
-0.05 / -0.68%
|
7.30
|
7.33
|
7.25
|
7.28
|
7.30
|
4.01
|
96,410
|
|
|
3/7/2018
|
-0.01 / -0.14%
|
7.34
|
7.34
|
7.30
|
7.33
|
7.32
|
4.04
|
81,680
|
|
|
3/6/2018
|
-0.01 / -0.14%
|
7.35
|
7.35
|
7.28
|
7.34
|
7.34
|
4.04
|
106,810
|
|
|
3/5/2018
|
0.00 / 0.00%
|
7.35
|
7.38
|
7.32
|
7.35
|
7.36
|
4.05
|
101,560
|
|
|
3/2/2018
|
0.00 / 0.00%
|
7.35
|
7.35
|
7.20
|
7.35
|
7.34
|
4.05
|
103,610
|
|
|
3/1/2018
|
0.00 / 0.00%
|
7.35
|
7.35
|
7.30
|
7.35
|
7.33
|
4.05
|
111,670
|
|
|
2/28/2018
|
-0.02 / -0.27%
|
7.35
|
7.35
|
7.30
|
7.35
|
7.34
|
4.05
|
93,300
|
|
|
2/27/2018
|
0.00 / 0.00%
|
7.37
|
7.37
|
7.33
|
7.37
|
7.36
|
4.06
|
103,560
|
|
|
2/26/2018
|
-0.01 / -0.14%
|
7.38
|
7.38
|
7.21
|
7.37
|
7.35
|
4.06
|
105,200
|
|
|
2/23/2018
|
0.00 / 0.00%
|
7.38
|
7.40
|
7.10
|
7.38
|
7.30
|
4.07
|
72,190
|
|
|
2/22/2018
|
-0.07 / -0.94%
|
7.45
|
7.45
|
7.35
|
7.38
|
7.39
|
4.07
|
88,170
|
|
|
2/21/2018
|
-0.05 / -0.67%
|
7.50
|
7.55
|
7.30
|
7.45
|
7.46
|
4.11
|
64,330
|
|
|
2/13/2018
|
0.00 / 0.00%
|
7.48
|
7.50
|
7.30
|
7.50
|
7.42
|
4.13
|
97,660
|
|
|
2/12/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.41
|
4.13
|
105,640
|
|
|