|
Closing price on 4/18/2022
|
|
| Open |
7.95 |
| High |
7.95 |
| Low |
7.34 |
| Volume |
48,400 |
| Split-adjusted Price |
6.69 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.50 / -6.35%
|
7.95
|
7.95
|
7.34
|
7.38
|
7.50
|
6.69
|
48,400
|
|
|
4/15/2022
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.75
|
7.88
|
7.87
|
7.14
|
12,200
|
|
|
4/14/2022
|
0.00 / 0.00%
|
8.09
|
8.09
|
7.88
|
7.88
|
7.90
|
7.14
|
18,100
|
|
|
4/13/2022
|
+0.08 / +1.03%
|
7.91
|
8.09
|
7.66
|
7.88
|
7.79
|
7.14
|
22,900
|
|
|
4/12/2022
|
-0.10 / -1.27%
|
8.10
|
8.15
|
7.63
|
7.80
|
7.90
|
7.07
|
45,300
|
|
|
4/8/2022
|
-0.28 / -3.42%
|
8.10
|
8.24
|
7.90
|
7.90
|
8.04
|
7.16
|
180,700
|
|
|
4/7/2022
|
-0.02 / -0.24%
|
8.20
|
8.30
|
8.10
|
8.18
|
8.15
|
7.41
|
96,700
|
|
|
4/6/2022
|
-0.09 / -1.09%
|
8.31
|
8.33
|
8.20
|
8.20
|
8.23
|
7.43
|
45,500
|
|
|
4/5/2022
|
+0.01 / +0.12%
|
8.28
|
8.33
|
8.21
|
8.29
|
8.23
|
7.51
|
40,500
|
|
|
4/4/2022
|
0.00 / 0.00%
|
8.20
|
8.33
|
8.20
|
8.28
|
8.23
|
7.50
|
167,300
|
|
|
4/1/2022
|
-0.02 / -0.24%
|
8.20
|
8.28
|
8.10
|
8.28
|
8.19
|
7.50
|
98,500
|
|
|
3/31/2022
|
-0.09 / -1.07%
|
8.25
|
8.44
|
8.20
|
8.30
|
8.27
|
7.52
|
112,400
|
|
|
3/30/2022
|
-0.10 / -1.18%
|
8.49
|
8.50
|
8.20
|
8.39
|
8.38
|
7.60
|
158,500
|
|
|
3/29/2022
|
+0.03 / +0.35%
|
8.46
|
8.50
|
8.42
|
8.49
|
8.45
|
7.70
|
160,600
|
|
|
3/28/2022
|
-0.22 / -2.53%
|
8.55
|
8.55
|
8.38
|
8.46
|
8.45
|
7.67
|
139,500
|
|
|
3/25/2022
|
+0.25 / +2.97%
|
8.40
|
8.78
|
8.35
|
8.68
|
8.52
|
7.87
|
408,400
|
|
|
3/24/2022
|
-0.02 / -0.24%
|
8.32
|
8.49
|
8.32
|
8.43
|
8.41
|
7.64
|
72,200
|
|
|
3/23/2022
|
-0.09 / -1.05%
|
8.54
|
8.54
|
8.37
|
8.45
|
8.46
|
7.66
|
110,300
|
|
|
3/22/2022
|
+0.21 / +2.52%
|
8.40
|
8.59
|
8.36
|
8.54
|
8.46
|
7.74
|
303,500
|
|
|
3/21/2022
|
+0.03 / +0.36%
|
8.30
|
8.39
|
8.28
|
8.33
|
8.31
|
7.55
|
169,700
|
|
|
3/18/2022
|
0.00 / 0.00%
|
8.30
|
8.35
|
8.24
|
8.30
|
8.29
|
7.52
|
111,100
|
|
|
3/17/2022
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.23
|
8.30
|
8.29
|
7.52
|
181,100
|
|
|
3/16/2022
|
-0.11 / -1.31%
|
8.44
|
8.44
|
8.27
|
8.30
|
8.31
|
7.52
|
181,800
|
|
|
3/15/2022
|
+0.01 / +0.12%
|
8.29
|
8.50
|
8.25
|
8.41
|
8.35
|
7.62
|
79,500
|
|
|
3/14/2022
|
-0.05 / -0.59%
|
8.45
|
8.55
|
8.35
|
8.40
|
8.44
|
7.61
|
120,500
|
|
|
3/11/2022
|
+0.10 / +1.20%
|
8.35
|
8.85
|
8.10
|
8.45
|
8.49
|
7.66
|
497,800
|
|
|
3/10/2022
|
+0.16 / +1.95%
|
8.43
|
8.43
|
8.21
|
8.35
|
8.33
|
7.57
|
176,500
|
|
|
3/9/2022
|
-0.01 / -0.12%
|
8.15
|
8.40
|
7.70
|
8.19
|
8.13
|
7.42
|
154,300
|
|
|
3/8/2022
|
-0.17 / -2.03%
|
8.30
|
8.37
|
8.05
|
8.20
|
8.22
|
7.43
|
160,400
|
|
|
3/7/2022
|
-0.06 / -0.71%
|
8.43
|
8.49
|
8.21
|
8.37
|
8.39
|
7.59
|
166,300
|
|
|