|
Closing price on 5/10/2022
|
|
| Open |
6.32 |
| High |
6.70 |
| Low |
6.32 |
| Volume |
36,400 |
| Split-adjusted Price |
6.05 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-0.11 / -1.62%
|
6.32
|
6.70
|
6.32
|
6.68
|
6.45
|
6.05
|
36,400
|
|
|
5/9/2022
|
-0.39 / -5.43%
|
7.00
|
7.00
|
6.68
|
6.79
|
6.77
|
6.15
|
147,100
|
|
|
5/6/2022
|
-0.03 / -0.42%
|
7.12
|
7.20
|
7.00
|
7.18
|
7.05
|
6.51
|
32,800
|
|
|
5/5/2022
|
-0.24 / -3.22%
|
7.40
|
7.45
|
7.19
|
7.21
|
7.29
|
6.53
|
30,300
|
|
|
5/4/2022
|
-0.05 / -0.67%
|
7.49
|
7.49
|
7.13
|
7.45
|
7.30
|
6.75
|
31,100
|
|
|
4/29/2022
|
-0.04 / -0.53%
|
7.59
|
7.59
|
7.25
|
7.50
|
7.44
|
6.80
|
32,700
|
|
|
4/28/2022
|
+0.30 / +4.14%
|
7.16
|
7.60
|
7.11
|
7.54
|
7.41
|
6.83
|
60,000
|
|
|
4/27/2022
|
+0.47 / +6.94%
|
6.75
|
7.24
|
6.52
|
7.24
|
7.12
|
6.56
|
147,200
|
|
|
4/26/2022
|
+0.22 / +3.36%
|
6.51
|
6.78
|
6.35
|
6.77
|
6.57
|
6.14
|
53,100
|
|
|
4/25/2022
|
-0.05 / -0.76%
|
6.85
|
6.85
|
6.50
|
6.55
|
6.58
|
5.94
|
97,900
|
|
|
4/22/2022
|
+0.10 / +1.54%
|
6.68
|
6.68
|
6.41
|
6.60
|
6.56
|
5.98
|
50,200
|
|
|
4/21/2022
|
-0.11 / -1.66%
|
6.16
|
6.90
|
6.15
|
6.50
|
6.31
|
5.89
|
76,900
|
|
|
4/20/2022
|
-0.39 / -5.57%
|
7.00
|
7.02
|
6.61
|
6.61
|
6.83
|
5.99
|
62,900
|
|
|
4/19/2022
|
-0.38 / -5.15%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.28
|
6.34
|
72,700
|
|
|
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
|
|
|