|
Closing price on 4/4/2016
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
503,030 |
| Split-adjusted Price |
4.41 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.35
|
4.41
|
503,030
|
|
|
4/1/2016
|
+0.20 / +2.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.14
|
4.33
|
595,970
|
|
|
3/31/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.09
|
4.24
|
326,900
|
|
|
3/30/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.09
|
4.33
|
427,900
|
|
|
3/29/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
4.33
|
400,700
|
|
|
3/28/2016
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.17
|
4.33
|
253,100
|
|
|
3/25/2016
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.23
|
4.29
|
555,000
|
|
|
3/24/2016
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.10
|
10.30
|
10.31
|
4.37
|
563,020
|
|
|
3/23/2016
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.43
|
4.46
|
330,652
|
|
|
3/22/2016
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.43
|
4.41
|
533,468
|
|
|
3/21/2016
|
-0.10 / -0.93%
|
10.00
|
10.80
|
10.00
|
10.60
|
10.63
|
4.50
|
435,340
|
|
|
3/18/2016
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
4.54
|
452,202
|
|
|
3/17/2016
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.83
|
4.63
|
494,900
|
|
|
3/16/2016
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.65
|
4.58
|
328,300
|
|
|
3/15/2016
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.71
|
4.54
|
512,900
|
|
|
3/14/2016
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.82
|
4.58
|
421,200
|
|
|
3/11/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.98
|
4.63
|
617,385
|
|
|
3/10/2016
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.70
|
4.63
|
714,200
|
|
|
3/9/2016
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
4.54
|
296,000
|
|
|
3/8/2016
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
4.58
|
836,200
|
|
|
3/7/2016
|
-0.30 / -2.65%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.13
|
4.67
|
703,535
|
|
|
3/4/2016
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.37
|
4.80
|
860,300
|
|
|
3/3/2016
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.36
|
4.80
|
588,100
|
|
|
3/2/2016
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.37
|
4.80
|
976,200
|
|
|
3/1/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.56
|
4.88
|
791,875
|
|
|
2/29/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.45
|
4.88
|
1,053,853
|
|
|
2/26/2016
|
+0.70 / +6.48%
|
10.70
|
11.60
|
10.60
|
11.50
|
11.13
|
4.88
|
1,625,200
|
|
|
2/25/2016
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.70
|
4.58
|
824,100
|
|
|
2/24/2016
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.63
|
4.54
|
811,415
|
|
|
2/23/2016
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.69
|
4.46
|
862,420
|
|
|