|
Closing price on 4/10/2019
|
|
| Open |
5.89 |
| High |
5.89 |
| Low |
5.89 |
| Volume |
2,610 |
| Split-adjusted Price |
3.76 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
-0.01 / -0.17%
|
5.89
|
5.89
|
5.89
|
5.89
|
5.89
|
3.76
|
2,610
|
|
|
4/9/2019
|
-0.03 / -0.51%
|
5.55
|
5.90
|
5.55
|
5.90
|
5.73
|
3.76
|
910
|
|
|
4/8/2019
|
+0.03 / +0.51%
|
5.93
|
5.93
|
5.90
|
5.93
|
5.92
|
3.78
|
160,480
|
|
|
4/5/2019
|
+0.15 / +2.61%
|
5.74
|
5.94
|
5.74
|
5.90
|
5.75
|
3.76
|
2,260
|
|
|
4/4/2019
|
-0.01 / -0.17%
|
5.77
|
5.77
|
5.60
|
5.75
|
5.63
|
3.67
|
6,040
|
|
|
4/3/2019
|
-0.03 / -0.52%
|
5.78
|
5.79
|
5.55
|
5.76
|
5.79
|
3.68
|
164,840
|
|
|
4/2/2019
|
-0.01 / -0.17%
|
5.80
|
5.80
|
5.79
|
5.79
|
5.80
|
3.69
|
4,240
|
|
|
4/1/2019
|
+0.05 / +0.87%
|
5.63
|
5.90
|
5.50
|
5.80
|
5.64
|
3.70
|
14,350
|
|
|
3/29/2019
|
-0.18 / -3.04%
|
5.95
|
5.95
|
5.70
|
5.75
|
5.79
|
3.67
|
162,590
|
|
|
3/28/2019
|
-0.07 / -1.17%
|
5.62
|
5.97
|
5.60
|
5.93
|
5.76
|
3.78
|
16,840
|
|
|
3/27/2019
|
+0.15 / +2.56%
|
5.88
|
6.10
|
5.66
|
6.00
|
6.08
|
3.83
|
22,960
|
|
|
3/26/2019
|
-0.23 / -3.78%
|
5.98
|
5.98
|
5.66
|
5.85
|
5.92
|
3.73
|
106,520
|
|
|
3/25/2019
|
+0.09 / +1.50%
|
5.99
|
6.08
|
5.58
|
6.08
|
5.66
|
3.88
|
32,880
|
|
|
3/22/2019
|
+0.11 / +1.87%
|
6.09
|
6.10
|
5.90
|
5.99
|
6.02
|
3.82
|
1,760
|
|
|
3/21/2019
|
+0.38 / +6.91%
|
5.50
|
5.88
|
5.50
|
5.88
|
5.73
|
3.75
|
54,480
|
|
|
3/20/2019
|
-0.18 / -3.17%
|
5.40
|
5.67
|
5.35
|
5.50
|
5.48
|
3.51
|
1,220
|
|
|
3/19/2019
|
-0.01 / -0.18%
|
5.51
|
5.68
|
5.50
|
5.68
|
5.59
|
3.62
|
1,680
|
|
|
3/18/2019
|
0.00 / 0.00%
|
5.45
|
5.69
|
5.45
|
5.69
|
5.59
|
3.63
|
4,470
|
|
|
3/15/2019
|
+0.19 / +3.45%
|
5.48
|
5.76
|
5.48
|
5.69
|
5.60
|
3.63
|
190
|
|
|
3/14/2019
|
-0.03 / -0.54%
|
5.51
|
5.53
|
5.50
|
5.50
|
5.52
|
3.51
|
22,470
|
|
|
3/13/2019
|
-0.16 / -2.81%
|
5.51
|
5.70
|
5.51
|
5.53
|
5.56
|
3.53
|
16,200
|
|
|
3/12/2019
|
-0.05 / -0.87%
|
5.52
|
5.69
|
5.52
|
5.69
|
5.61
|
3.63
|
1,360
|
|
|
3/11/2019
|
+0.04 / +0.70%
|
5.70
|
5.74
|
5.70
|
5.74
|
5.72
|
3.66
|
1,710
|
|
|
3/8/2019
|
-0.05 / -0.87%
|
5.51
|
5.79
|
5.50
|
5.70
|
5.68
|
3.64
|
11,100
|
|
|
3/7/2019
|
+0.01 / +0.17%
|
5.70
|
5.75
|
5.70
|
5.75
|
5.73
|
3.67
|
630
|
|
|
3/6/2019
|
+0.06 / +1.06%
|
5.70
|
5.74
|
5.70
|
5.74
|
5.72
|
3.66
|
90
|
|
|
3/5/2019
|
+0.18 / +3.27%
|
5.50
|
5.68
|
5.50
|
5.68
|
5.59
|
3.62
|
620
|
|
|
3/4/2019
|
0.00 / 0.00%
|
5.58
|
5.58
|
5.40
|
5.50
|
5.46
|
3.51
|
15,020
|
|
|
3/1/2019
|
-0.10 / -1.79%
|
5.69
|
5.70
|
5.50
|
5.50
|
5.60
|
3.51
|
6,930
|
|
|
2/28/2019
|
+0.18 / +3.32%
|
5.41
|
5.60
|
5.41
|
5.60
|
5.51
|
3.57
|
1,330
|
|
|