|
Closing price on 4/15/2021
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
609,200 |
| Split-adjusted Price |
6.73 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2021
|
+0.51 / +7.00%
|
7.80
|
7.80
|
7.30
|
7.80
|
7.78
|
6.73
|
609,200
|
|
|
4/14/2021
|
+0.47 / +6.89%
|
6.61
|
7.29
|
6.60
|
7.29
|
6.82
|
6.29
|
261,000
|
|
|
4/13/2021
|
+0.42 / +6.56%
|
6.40
|
6.84
|
6.40
|
6.82
|
6.62
|
5.89
|
697,300
|
|
|
4/12/2021
|
+0.07 / +1.11%
|
6.28
|
6.50
|
6.28
|
6.40
|
6.42
|
5.52
|
346,300
|
|
|
4/9/2021
|
-0.02 / -0.31%
|
6.20
|
6.40
|
6.16
|
6.33
|
6.22
|
5.46
|
84,300
|
|
|
4/8/2021
|
-0.05 / -0.78%
|
6.48
|
6.49
|
6.30
|
6.35
|
6.42
|
5.48
|
144,000
|
|
|
4/7/2021
|
+0.31 / +5.09%
|
6.10
|
6.51
|
6.10
|
6.40
|
6.30
|
5.52
|
340,900
|
|
|
4/6/2021
|
-0.01 / -0.16%
|
6.10
|
6.10
|
6.03
|
6.09
|
6.06
|
5.26
|
64,600
|
|
|
4/5/2021
|
+0.08 / +1.33%
|
6.02
|
6.10
|
6.02
|
6.10
|
6.04
|
5.27
|
136,800
|
|
|
4/2/2021
|
-0.11 / -1.79%
|
6.13
|
6.13
|
6.01
|
6.02
|
6.05
|
5.20
|
128,900
|
|
|
4/1/2021
|
0.00 / 0.00%
|
6.13
|
6.13
|
6.00
|
6.13
|
6.04
|
5.29
|
129,800
|
|
|
3/31/2021
|
-0.07 / -1.13%
|
6.20
|
6.20
|
6.00
|
6.13
|
6.06
|
5.29
|
70,600
|
|
|
3/30/2021
|
+0.23 / +3.85%
|
5.97
|
6.29
|
5.97
|
6.20
|
5.97
|
5.35
|
272,400
|
|
|
3/29/2021
|
+0.08 / +1.36%
|
5.84
|
5.97
|
5.80
|
5.97
|
5.85
|
5.15
|
156,900
|
|
|
3/26/2021
|
-0.11 / -1.83%
|
5.70
|
6.00
|
5.70
|
5.89
|
5.84
|
5.08
|
116,500
|
|
|
3/25/2021
|
-0.17 / -2.76%
|
6.20
|
6.20
|
5.80
|
6.00
|
6.01
|
5.18
|
108,300
|
|
|
3/24/2021
|
+0.32 / +5.47%
|
5.82
|
6.25
|
5.70
|
6.17
|
6.07
|
5.33
|
368,900
|
|
|
3/23/2021
|
-0.10 / -1.68%
|
5.95
|
5.95
|
5.82
|
5.85
|
5.89
|
5.05
|
113,000
|
|
|
3/22/2021
|
-0.03 / -0.50%
|
5.92
|
6.00
|
5.75
|
5.95
|
5.83
|
5.14
|
452,700
|
|
|
3/19/2021
|
-0.25 / -4.01%
|
6.10
|
6.16
|
5.96
|
5.98
|
5.98
|
5.16
|
376,600
|
|
|
3/18/2021
|
-0.02 / -0.32%
|
6.50
|
6.50
|
6.01
|
6.23
|
6.24
|
5.38
|
602,000
|
|
|
3/17/2021
|
+0.40 / +6.84%
|
6.00
|
6.25
|
6.00
|
6.25
|
6.25
|
5.40
|
438,100
|
|
|
3/16/2021
|
+0.38 / +6.95%
|
5.57
|
5.85
|
5.57
|
5.85
|
5.83
|
5.05
|
455,600
|
|
|
3/15/2021
|
+0.35 / +6.84%
|
5.12
|
5.47
|
5.08
|
5.47
|
5.12
|
4.72
|
777,900
|
|
|
3/12/2021
|
+0.04 / +0.79%
|
5.09
|
5.14
|
5.05
|
5.12
|
5.08
|
4.42
|
115,300
|
|
|
3/11/2021
|
+0.01 / +0.20%
|
5.07
|
5.14
|
5.07
|
5.08
|
5.09
|
4.39
|
89,100
|
|
|
3/10/2021
|
-0.06 / -1.17%
|
5.03
|
5.12
|
4.96
|
5.07
|
5.03
|
4.38
|
50,000
|
|
|
3/9/2021
|
-0.02 / -0.39%
|
5.12
|
5.17
|
4.96
|
5.13
|
5.06
|
4.43
|
81,800
|
|
|
3/8/2021
|
+0.05 / +0.98%
|
5.19
|
5.19
|
5.10
|
5.15
|
5.10
|
4.45
|
93,900
|
|
|
3/5/2021
|
+0.07 / +1.39%
|
5.00
|
5.17
|
5.00
|
5.10
|
5.04
|
4.40
|
65,000
|
|
|