|
Closing price on 5/28/2021
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.95 |
| Volume |
67,400 |
| Split-adjusted Price |
5.27 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+0.10 / +1.67%
|
6.10
|
6.20
|
5.95
|
6.10
|
6.07
|
5.27
|
67,400
|
|
|
5/27/2021
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.91
|
6.00
|
5.96
|
5.18
|
32,200
|
|
|
5/26/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
5.92
|
6.20
|
6.10
|
5.35
|
36,900
|
|
|
5/25/2021
|
+0.13 / +2.11%
|
6.18
|
6.35
|
6.18
|
6.30
|
6.29
|
5.44
|
107,800
|
|
|
5/24/2021
|
+0.21 / +3.52%
|
5.96
|
6.22
|
5.96
|
6.17
|
6.10
|
5.33
|
85,900
|
|
|
5/21/2021
|
+0.06 / +1.02%
|
5.80
|
6.00
|
5.77
|
5.96
|
5.82
|
5.14
|
108,700
|
|
|
5/20/2021
|
-0.12 / -1.99%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.84
|
5.09
|
23,300
|
|
|
5/19/2021
|
-0.18 / -2.90%
|
6.20
|
6.20
|
6.00
|
6.02
|
6.09
|
5.20
|
66,300
|
|
|
5/18/2021
|
-0.06 / -0.96%
|
6.20
|
6.25
|
6.15
|
6.20
|
6.15
|
5.35
|
41,400
|
|
|
5/17/2021
|
-0.03 / -0.48%
|
6.30
|
6.30
|
6.26
|
6.26
|
6.26
|
5.40
|
75,300
|
|
|
5/14/2021
|
-0.01 / -0.16%
|
6.30
|
6.35
|
6.26
|
6.29
|
6.30
|
5.43
|
141,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.25
|
6.30
|
6.30
|
5.44
|
69,900
|
|
|
5/12/2021
|
+0.09 / +1.45%
|
6.21
|
6.31
|
6.21
|
6.30
|
6.29
|
5.44
|
87,200
|
|
|
5/11/2021
|
+0.01 / +0.16%
|
6.32
|
6.32
|
6.20
|
6.21
|
6.24
|
5.36
|
51,700
|
|
|
5/10/2021
|
-0.02 / -0.32%
|
6.25
|
6.31
|
6.18
|
6.20
|
6.26
|
5.35
|
50,100
|
|
|
5/7/2021
|
-0.08 / -1.27%
|
6.30
|
6.31
|
6.15
|
6.22
|
6.25
|
5.37
|
85,100
|
|
|
5/6/2021
|
-0.21 / -3.23%
|
6.45
|
6.54
|
6.25
|
6.30
|
6.32
|
5.44
|
147,500
|
|
|
5/5/2021
|
+0.21 / +3.33%
|
6.20
|
6.53
|
6.20
|
6.51
|
6.47
|
5.62
|
207,800
|
|
|
5/4/2021
|
-0.17 / -2.63%
|
6.25
|
6.32
|
6.05
|
6.30
|
6.20
|
5.44
|
182,600
|
|
|
4/29/2021
|
+0.07 / +1.09%
|
6.50
|
6.69
|
6.40
|
6.47
|
6.51
|
5.58
|
40,600
|
|
|
4/28/2021
|
-0.03 / -0.47%
|
6.72
|
6.72
|
6.25
|
6.40
|
6.44
|
5.52
|
85,800
|
|
|
4/27/2021
|
-0.27 / -4.03%
|
6.30
|
6.70
|
6.25
|
6.43
|
6.50
|
5.55
|
33,800
|
|
|
4/26/2021
|
+0.10 / +1.52%
|
6.60
|
6.88
|
6.58
|
6.70
|
6.65
|
5.78
|
140,800
|
|
|
4/23/2021
|
-0.33 / -4.76%
|
6.58
|
6.88
|
6.46
|
6.60
|
6.57
|
5.70
|
160,400
|
|
|
4/22/2021
|
-0.52 / -6.98%
|
7.43
|
7.43
|
6.93
|
6.93
|
7.03
|
5.98
|
191,100
|
|
|
4/20/2021
|
-0.15 / -1.97%
|
7.60
|
7.60
|
7.10
|
7.45
|
7.36
|
6.43
|
146,500
|
|
|
4/19/2021
|
+0.34 / +4.68%
|
7.20
|
7.60
|
6.80
|
7.60
|
7.07
|
6.56
|
407,300
|
|
|
4/16/2021
|
-0.54 / -6.92%
|
8.00
|
8.00
|
7.26
|
7.26
|
7.47
|
6.27
|
537,500
|
|
|
4/15/2021
|
+0.51 / +7.00%
|
7.80
|
7.80
|
7.30
|
7.80
|
7.78
|
6.73
|
609,200
|
|
|
4/14/2021
|
+0.47 / +6.89%
|
6.61
|
7.29
|
6.60
|
7.29
|
6.82
|
6.29
|
261,000
|
|
|