|
Closing price on 5/9/2016
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
493,800 |
| Split-adjusted Price |
4.37 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2016
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.78
|
4.58
|
467,400
|
|
|
4/13/2016
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.80
|
4.54
|
424,515
|
|
|
4/12/2016
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.90
|
10.90
|
11.05
|
4.63
|
461,800
|
|
|
4/11/2016
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.99
|
4.75
|
830,350
|
|
|
4/8/2016
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.81
|
4.63
|
597,740
|
|
|
4/7/2016
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.82
|
4.58
|
445,500
|
|
|
4/6/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
4.54
|
484,100
|
|
|
4/5/2016
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.40
|
4.54
|
605,100
|
|
|
4/4/2016
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.35
|
4.41
|
503,030
|
|
|
4/1/2016
|
+0.20 / +2.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.14
|
4.33
|
595,970
|
|
|
3/31/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.09
|
4.24
|
326,900
|
|
|
3/30/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.09
|
4.33
|
427,900
|
|
|
3/29/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
4.33
|
400,700
|
|
|
3/28/2016
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.17
|
4.33
|
253,100
|
|
|
3/25/2016
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.23
|
4.29
|
555,000
|
|
|
3/24/2016
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.10
|
10.30
|
10.31
|
4.37
|
563,020
|
|
|