|
Closing price on 4/17/2017
|
|
| Open |
8.77 |
| High |
8.80 |
| Low |
8.72 |
| Volume |
125,520 |
| Split-adjusted Price |
4.18 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
-0.02 / -0.23%
|
8.77
|
8.80
|
8.72
|
8.75
|
8.77
|
4.18
|
125,520
|
|
|
4/14/2017
|
-0.03 / -0.34%
|
8.78
|
8.80
|
8.65
|
8.77
|
8.73
|
4.19
|
185,140
|
|
|
4/13/2017
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.84
|
4.20
|
206,190
|
|
|
4/12/2017
|
-0.09 / -0.99%
|
9.08
|
9.10
|
8.95
|
9.00
|
9.05
|
4.30
|
150,380
|
|
|
4/11/2017
|
0.00 / 0.00%
|
9.07
|
9.09
|
9.06
|
9.09
|
9.08
|
4.34
|
103,020
|
|
|
4/10/2017
|
0.00 / 0.00%
|
9.10
|
9.15
|
9.05
|
9.09
|
9.09
|
4.34
|
156,590
|
|
|
4/7/2017
|
+0.03 / +0.33%
|
9.05
|
9.10
|
9.02
|
9.09
|
9.07
|
4.34
|
193,660
|
|
|
4/5/2017
|
0.00 / 0.00%
|
9.06
|
9.08
|
9.02
|
9.06
|
9.05
|
4.33
|
128,940
|
|
|
4/4/2017
|
-0.01 / -0.11%
|
9.07
|
9.08
|
9.03
|
9.06
|
9.06
|
4.33
|
142,930
|
|
|
4/3/2017
|
-0.01 / -0.11%
|
9.05
|
9.16
|
9.05
|
9.07
|
9.09
|
4.33
|
142,980
|
|
|
3/31/2017
|
0.00 / 0.00%
|
9.08
|
9.10
|
9.04
|
9.08
|
9.07
|
4.34
|
180,770
|
|
|
3/30/2017
|
-0.02 / -0.22%
|
9.08
|
9.18
|
9.05
|
9.08
|
9.09
|
4.34
|
169,910
|
|
|
3/29/2017
|
+0.05 / +0.55%
|
9.04
|
9.20
|
9.04
|
9.10
|
9.10
|
4.35
|
230,900
|
|
|
3/28/2017
|
-0.02 / -0.22%
|
9.07
|
9.09
|
9.02
|
9.05
|
9.06
|
4.32
|
161,850
|
|
|
3/27/2017
|
+0.02 / +0.22%
|
9.05
|
9.10
|
9.04
|
9.07
|
9.06
|
4.33
|
167,252
|
|
|
3/24/2017
|
0.00 / 0.00%
|
9.05
|
9.10
|
9.03
|
9.05
|
9.05
|
4.32
|
222,460
|
|
|
3/23/2017
|
0.00 / 0.00%
|
9.05
|
9.09
|
9.02
|
9.05
|
9.05
|
4.32
|
138,730
|
|
|
3/22/2017
|
-0.07 / -0.77%
|
9.11
|
9.15
|
9.05
|
9.05
|
9.12
|
4.32
|
191,970
|
|
|
3/21/2017
|
+0.02 / +0.22%
|
9.10
|
9.20
|
9.10
|
9.12
|
9.14
|
4.36
|
148,210
|
|
|
3/20/2017
|
-0.03 / -0.33%
|
9.13
|
9.20
|
9.10
|
9.10
|
9.14
|
4.35
|
185,990
|
|
|
3/17/2017
|
+0.01 / +0.11%
|
9.12
|
9.15
|
9.08
|
9.13
|
9.12
|
4.36
|
171,470
|
|
|
3/16/2017
|
+0.02 / +0.22%
|
9.10
|
9.15
|
9.08
|
9.12
|
9.11
|
4.36
|
169,420
|
|
|
3/15/2017
|
-0.05 / -0.55%
|
9.15
|
9.15
|
9.07
|
9.10
|
9.10
|
4.35
|
132,730
|
|
|
3/14/2017
|
-0.02 / -0.22%
|
9.16
|
9.18
|
9.15
|
9.15
|
9.16
|
4.37
|
177,000
|
|
|
3/13/2017
|
-0.03 / -0.33%
|
9.20
|
9.22
|
9.17
|
9.17
|
9.19
|
4.38
|
154,000
|
|
|
3/10/2017
|
-0.07 / -0.76%
|
9.27
|
9.29
|
9.20
|
9.20
|
9.24
|
4.39
|
194,870
|
|
|
3/9/2017
|
-0.10 / -1.07%
|
9.37
|
9.40
|
9.22
|
9.27
|
9.30
|
4.43
|
190,760
|
|
|
3/8/2017
|
+0.07 / +0.75%
|
9.32
|
9.45
|
9.28
|
9.37
|
9.35
|
4.47
|
254,840
|
|
|
3/7/2017
|
+0.12 / +1.31%
|
9.18
|
9.30
|
9.18
|
9.30
|
9.22
|
4.44
|
351,560
|
|
|
3/6/2017
|
-0.08 / -0.86%
|
9.25
|
9.35
|
9.15
|
9.18
|
9.22
|
4.38
|
204,370
|
|
|