|
Closing price on 3/4/2016
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
860,300 |
| Split-adjusted Price |
4.80 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.37
|
4.80
|
860,300
|
|
|
3/3/2016
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.36
|
4.80
|
588,100
|
|
|
3/2/2016
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.37
|
4.80
|
976,200
|
|
|
3/1/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.56
|
4.88
|
791,875
|
|
|
2/29/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.45
|
4.88
|
1,053,853
|
|
|
2/26/2016
|
+0.70 / +6.48%
|
10.70
|
11.60
|
10.60
|
11.50
|
11.13
|
4.88
|
1,625,200
|
|
|
2/25/2016
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.70
|
4.58
|
824,100
|
|
|
2/24/2016
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.63
|
4.54
|
811,415
|
|
|
2/23/2016
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.69
|
4.46
|
862,420
|
|
|
2/22/2016
|
+0.50 / +4.85%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.63
|
4.58
|
1,023,400
|
|
|
2/19/2016
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.31
|
4.37
|
796,000
|
|
|
2/18/2016
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.24
|
4.33
|
537,300
|
|
|
2/17/2016
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.15
|
4.29
|
521,500
|
|
|
2/16/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.25
|
4.33
|
435,900
|
|
|
2/15/2016
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.19
|
4.33
|
293,600
|
|
|
2/5/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
4.37
|
359,300
|
|
|
2/4/2016
|
-0.10 / -0.97%
|
10.00
|
10.50
|
10.00
|
10.20
|
10.30
|
4.33
|
451,900
|
|
|
2/3/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.09
|
4.37
|
454,500
|
|
|
2/2/2016
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.28
|
4.37
|
865,000
|
|
|
2/1/2016
|
+0.40 / +4.00%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.21
|
4.41
|
804,900
|
|
|
1/29/2016
|
+0.50 / +5.26%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.55
|
4.24
|
809,020
|
|
|
1/28/2016
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.40
|
4.03
|
701,500
|
|
|
1/27/2016
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.30
|
3.99
|
633,400
|
|
|
1/26/2016
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.34
|
3.95
|
389,200
|
|
|
1/25/2016
|
+0.50 / +5.43%
|
9.20
|
9.90
|
9.20
|
9.70
|
9.45
|
4.12
|
579,800
|
|
|
1/22/2016
|
+0.20 / +2.22%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.08
|
3.91
|
513,510
|
|
|
1/21/2016
|
-0.30 / -3.23%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.10
|
3.82
|
360,220
|
|
|
1/20/2016
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.40
|
3.95
|
348,100
|
|
|
1/19/2016
|
+0.40 / +4.44%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.25
|
3.99
|
580,100
|
|
|
1/18/2016
|
-1.00 / -10.00%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.34
|
3.82
|
720,500
|
|
|