|
Closing price on 4/23/2014
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.40 |
| Volume |
7,000 |
| Split-adjusted Price |
1.97 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
1.97
|
7,000
|
|
|
4/22/2014
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
1.97
|
17,100
|
|
|
4/21/2014
|
-0.10 / -1.85%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
1.93
|
12,600
|
|
|
4/18/2014
|
-0.40 / -6.90%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
1.97
|
14,900
|
|
|
4/17/2014
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
2.12
|
5,500
|
|
|
4/16/2014
|
-0.30 / -5.00%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.70
|
2.08
|
36,300
|
|
|
4/15/2014
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
2.19
|
7,200
|
|
|
4/14/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
2.22
|
78,800
|
|
|
4/11/2014
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
2.22
|
61,100
|
|
|
4/10/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
2.12
|
45,700
|
|
|
4/8/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
2.12
|
21,000
|
|
|
4/7/2014
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
2.12
|
13,800
|
|
|
4/4/2014
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.60
|
5.90
|
5.90
|
2.15
|
29,900
|
|
|
4/3/2014
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
2.19
|
39,200
|
|
|
4/2/2014
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
2.08
|
34,100
|
|
|
4/1/2014
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.50
|
5.90
|
5.90
|
2.15
|
78,300
|
|
|
3/31/2014
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
2.19
|
42,400
|
|
|
3/28/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.20
|
2.26
|
25,700
|
|
|
3/27/2014
|
+0.10 / +1.64%
|
6.20
|
6.40
|
5.70
|
6.20
|
6.20
|
2.26
|
66,600
|
|
|
3/26/2014
|
-0.60 / -8.96%
|
6.80
|
7.00
|
6.10
|
6.10
|
6.10
|
2.22
|
107,200
|
|
|
3/25/2014
|
-0.60 / -8.22%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
2.44
|
29,200
|
|
|
3/24/2014
|
+0.60 / +8.96%
|
6.50
|
7.30
|
6.40
|
7.30
|
7.30
|
2.66
|
124,000
|
|
|
3/21/2014
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.70
|
2.44
|
32,400
|
|
|
3/20/2014
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.60
|
2.41
|
71,300
|
|
|
3/19/2014
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.40
|
6.80
|
6.80
|
2.48
|
74,600
|
|
|
3/18/2014
|
+0.10 / +1.47%
|
6.80
|
7.30
|
6.80
|
6.90
|
6.90
|
2.52
|
56,100
|
|
|
3/17/2014
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.80
|
2.48
|
131,100
|
|
|
3/14/2014
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.20
|
2.26
|
204,000
|
|
|
3/13/2014
|
+0.10 / +1.79%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
2.08
|
21,000
|
|
|
3/12/2014
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
2.04
|
80,500
|
|
|