|
Closing price on 5/18/2017
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.68 |
| Volume |
353,300 |
| Split-adjusted Price |
4.63 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.68
|
9.70
|
9.78
|
4.63
|
353,300
|
|
|
5/17/2017
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.79
|
9.90
|
9.89
|
4.73
|
439,530
|
|
|
5/16/2017
|
-0.20 / -2.00%
|
10.10
|
10.40
|
9.70
|
9.80
|
10.07
|
4.68
|
799,100
|
|
|
5/15/2017
|
+0.65 / +6.95%
|
9.35
|
10.00
|
9.35
|
10.00
|
9.71
|
4.78
|
1,018,940
|
|
|
5/12/2017
|
-0.01 / -0.11%
|
9.36
|
9.36
|
9.30
|
9.35
|
9.32
|
4.46
|
230,200
|
|
|
5/11/2017
|
+0.06 / +0.65%
|
9.31
|
9.40
|
9.28
|
9.36
|
9.34
|
4.47
|
312,430
|
|
|
5/10/2017
|
-0.05 / -0.53%
|
9.33
|
9.37
|
9.28
|
9.30
|
9.33
|
4.44
|
276,930
|
|
|
5/9/2017
|
-0.05 / -0.53%
|
9.37
|
9.41
|
9.33
|
9.35
|
9.37
|
4.46
|
278,880
|
|
|
5/8/2017
|
-0.03 / -0.32%
|
9.43
|
9.45
|
9.35
|
9.40
|
9.38
|
4.49
|
303,120
|
|
|
5/5/2017
|
+0.06 / +0.64%
|
9.35
|
9.45
|
9.29
|
9.43
|
9.39
|
4.50
|
439,790
|
|
|
5/4/2017
|
-0.03 / -0.32%
|
9.42
|
9.43
|
9.28
|
9.37
|
9.36
|
4.47
|
290,800
|
|
|
5/3/2017
|
+0.03 / +0.32%
|
9.37
|
9.45
|
9.31
|
9.40
|
9.37
|
4.49
|
328,150
|
|
|
4/28/2017
|
+0.01 / +0.11%
|
9.39
|
9.40
|
9.33
|
9.37
|
9.38
|
4.47
|
299,150
|
|
|
4/27/2017
|
+0.17 / +1.85%
|
9.19
|
9.40
|
9.19
|
9.36
|
9.34
|
4.47
|
400,530
|
|
|
4/26/2017
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.15
|
9.19
|
9.19
|
4.39
|
352,750
|
|
|
4/25/2017
|
-0.01 / -0.11%
|
9.23
|
9.28
|
9.14
|
9.19
|
9.20
|
4.39
|
395,850
|
|
|
4/24/2017
|
+0.06 / +0.66%
|
9.15
|
9.30
|
9.10
|
9.20
|
9.21
|
4.39
|
564,640
|
|
|
4/21/2017
|
+0.14 / +1.56%
|
9.05
|
9.20
|
9.05
|
9.14
|
9.12
|
4.36
|
246,150
|
|
|
4/20/2017
|
+0.19 / +2.16%
|
8.81
|
9.15
|
8.70
|
9.00
|
8.88
|
4.30
|
390,740
|
|
|
4/19/2017
|
+0.06 / +0.69%
|
8.75
|
8.82
|
8.75
|
8.81
|
8.79
|
4.21
|
243,240
|
|
|
4/18/2017
|
0.00 / 0.00%
|
8.75
|
8.77
|
8.70
|
8.75
|
8.75
|
4.18
|
228,000
|
|
|
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
|
|
|