|
Closing price on 5/7/2020
|
|
| Open |
4.05 |
| High |
4.20 |
| Low |
4.05 |
| Volume |
3,710 |
| Split-adjusted Price |
3.15 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
-0.06 / -1.45%
|
4.05
|
4.20
|
4.05
|
4.09
|
4.10
|
3.15
|
3,710
|
|
|
5/6/2020
|
+0.05 / +1.22%
|
4.20
|
4.20
|
3.98
|
4.15
|
4.01
|
3.19
|
11,210
|
|
|
5/5/2020
|
-0.10 / -2.38%
|
4.18
|
4.18
|
4.00
|
4.10
|
4.12
|
3.15
|
1,880
|
|
|
5/4/2020
|
-0.04 / -0.94%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.18
|
3.23
|
2,210
|
|
|
4/29/2020
|
-0.01 / -0.24%
|
4.26
|
4.27
|
4.06
|
4.24
|
4.16
|
3.26
|
4,090
|
|
|
4/28/2020
|
0.00 / 0.00%
|
4.20
|
4.25
|
4.20
|
4.25
|
4.23
|
3.27
|
520
|
|
|
4/27/2020
|
+0.16 / +3.91%
|
4.29
|
4.29
|
4.10
|
4.25
|
4.17
|
3.27
|
2,160
|
|
|
4/24/2020
|
+0.01 / +0.25%
|
4.09
|
4.09
|
3.99
|
4.09
|
4.07
|
3.15
|
2,140
|
|
|
4/23/2020
|
+0.08 / +2.00%
|
4.10
|
4.15
|
3.98
|
4.08
|
4.08
|
3.14
|
3,050
|
|
|
4/22/2020
|
0.00 / 0.00%
|
3.90
|
4.15
|
3.90
|
4.00
|
3.94
|
3.08
|
12,180
|
|
|
4/21/2020
|
-0.24 / -5.66%
|
4.29
|
4.29
|
3.95
|
4.00
|
4.03
|
3.08
|
2,730
|
|
|
4/20/2020
|
+0.05 / +1.19%
|
4.00
|
4.24
|
4.00
|
4.24
|
4.12
|
3.26
|
1,090
|
|
|
4/17/2020
|
+0.27 / +6.89%
|
4.00
|
4.19
|
3.90
|
4.19
|
3.98
|
3.22
|
16,350
|
|
|
4/16/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.92
|
3.92
|
3.96
|
3.02
|
930
|
|
|
4/15/2020
|
+0.02 / +0.51%
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
3.02
|
10
|
|
|
4/14/2020
|
0.00 / 0.00%
|
3.90
|
3.92
|
3.90
|
3.90
|
3.91
|
3.00
|
890
|
|
|
4/13/2020
|
+0.05 / +1.30%
|
3.85
|
3.90
|
3.85
|
3.90
|
3.88
|
3.00
|
20,370
|
|
|
4/10/2020
|
-0.09 / -2.28%
|
3.93
|
3.93
|
3.85
|
3.85
|
3.90
|
2.96
|
5,380
|
|
|
4/9/2020
|
-0.01 / -0.25%
|
3.94
|
3.94
|
3.93
|
3.94
|
3.94
|
3.03
|
630
|
|
|
4/8/2020
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.04
|
160
|
|
|
4/7/2020
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.04
|
0
|
|
|
4/6/2020
|
0.00 / 0.00%
|
3.94
|
3.95
|
3.94
|
3.95
|
3.95
|
3.04
|
550
|
|
|
4/3/2020
|
+0.05 / +1.28%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.04
|
200
|
|
|
4/1/2020
|
+0.15 / +4.00%
|
3.50
|
3.90
|
3.49
|
3.90
|
3.54
|
3.00
|
2,540
|
|
|
3/31/2020
|
-0.17 / -4.34%
|
3.70
|
3.75
|
3.65
|
3.75
|
3.71
|
2.89
|
390
|
|
|
3/30/2020
|
-0.02 / -0.51%
|
3.93
|
3.93
|
3.67
|
3.92
|
3.86
|
3.02
|
80
|
|
|
3/27/2020
|
0.00 / 0.00%
|
3.90
|
3.94
|
3.90
|
3.94
|
3.92
|
3.03
|
160
|
|
|
3/26/2020
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.03
|
0
|
|
|
3/25/2020
|
-0.01 / -0.25%
|
3.81
|
4.00
|
3.80
|
3.94
|
3.89
|
3.03
|
5,320
|
|
|
3/24/2020
|
-0.15 / -3.66%
|
3.90
|
3.95
|
3.83
|
3.95
|
3.91
|
3.04
|
7,410
|
|
|