|
Closing price on 5/31/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
414,400 |
| Split-adjusted Price |
3.99 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.34
|
3.99
|
414,400
|
|
|
5/30/2016
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.36
|
3.99
|
326,900
|
|
|
5/27/2016
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.22
|
3.95
|
282,300
|
|
|
5/26/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.38
|
3.91
|
238,900
|
|
|
5/25/2016
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.51
|
4.03
|
278,500
|
|
|
5/24/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.52
|
4.03
|
242,900
|
|
|
5/23/2016
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.60
|
4.03
|
312,800
|
|
|
5/20/2016
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.42
|
4.03
|
241,600
|
|
|
5/19/2016
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.20
|
3.95
|
320,500
|
|
|
5/18/2016
|
-0.40 / -4.17%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.42
|
3.91
|
332,128
|
|
|
5/17/2016
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.80
|
4.07
|
378,100
|
|
|
5/16/2016
|
+0.70 / +7.69%
|
9.20
|
9.80
|
9.10
|
9.80
|
9.56
|
4.16
|
525,900
|
|
|
5/13/2016
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.00
|
9.10
|
9.33
|
3.86
|
687,600
|
|
|
5/12/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
4.12
|
195,000
|
|
|
5/11/2016
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.61
|
4.12
|
445,800
|
|
|
5/10/2016
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.92
|
4.07
|
645,400
|
|
|
5/9/2016
|
-0.50 / -4.63%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.72
|
4.37
|
493,800
|
|
|
5/6/2016
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.75
|
4.58
|
316,903
|
|
|
5/5/2016
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.75
|
4.54
|
477,200
|
|
|
5/4/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.62
|
4.50
|
231,517
|
|
|
4/29/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.69
|
4.54
|
270,305
|
|
|
4/28/2016
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.80
|
4.54
|
361,100
|
|
|
4/27/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.93
|
4.63
|
478,200
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.87
|
4.63
|
619,500
|
|
|
4/25/2016
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.77
|
4.63
|
748,850
|
|
|
4/22/2016
|
+0.10 / +0.95%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.51
|
4.50
|
573,905
|
|
|
4/21/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.51
|
4.46
|
259,550
|
|
|
4/20/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.47
|
4.46
|
341,300
|
|
|
4/19/2016
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.68
|
4.46
|
411,800
|
|
|
4/15/2016
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.70
|
10.80
|
11.00
|
4.58
|
653,700
|
|
|