|
Closing price on 6/13/2017
|
|
| Open |
9.58 |
| High |
9.63 |
| Low |
9.50 |
| Volume |
664,420 |
| Split-adjusted Price |
4.56 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2017
|
-0.03 / -0.31%
|
9.58
|
9.63
|
9.50
|
9.55
|
9.56
|
4.56
|
664,420
|
|
|
6/12/2017
|
-0.01 / -0.10%
|
9.59
|
9.70
|
9.50
|
9.58
|
9.58
|
4.57
|
685,110
|
|
|
6/9/2017
|
+0.03 / +0.31%
|
9.58
|
9.68
|
9.57
|
9.59
|
9.60
|
4.58
|
872,180
|
|
|
6/8/2017
|
+0.02 / +0.21%
|
9.54
|
9.60
|
9.54
|
9.56
|
9.55
|
4.57
|
713,830
|
|
|
6/7/2017
|
-0.06 / -0.63%
|
9.60
|
9.64
|
9.52
|
9.54
|
9.55
|
4.56
|
738,540
|
|
|
6/6/2017
|
+0.07 / +0.73%
|
9.53
|
9.63
|
9.47
|
9.60
|
9.55
|
4.58
|
648,280
|
|
|
6/5/2017
|
-0.02 / -0.21%
|
9.55
|
9.60
|
9.45
|
9.53
|
9.52
|
4.55
|
656,090
|
|
|
6/2/2017
|
+0.06 / +0.63%
|
9.49
|
9.65
|
9.35
|
9.55
|
9.49
|
4.56
|
764,910
|
|
|
6/1/2017
|
0.00 / 0.00%
|
9.45
|
9.53
|
9.45
|
9.49
|
9.49
|
4.53
|
625,810
|
|
|
5/31/2017
|
-0.03 / -0.32%
|
9.52
|
9.58
|
9.40
|
9.49
|
9.49
|
4.53
|
683,170
|
|
|
5/30/2017
|
-0.24 / -2.46%
|
9.78
|
9.80
|
9.50
|
9.52
|
9.72
|
4.55
|
673,960
|
|
|
5/29/2017
|
+0.45 / +4.83%
|
9.31
|
9.85
|
9.28
|
9.76
|
9.58
|
4.66
|
907,030
|
|
|
5/26/2017
|
-0.07 / -0.75%
|
9.38
|
9.41
|
9.27
|
9.31
|
9.32
|
4.45
|
716,820
|
|
|
5/25/2017
|
0.00 / 0.00%
|
9.38
|
9.42
|
9.30
|
9.38
|
9.34
|
4.48
|
706,970
|
|
|
5/24/2017
|
+0.02 / +0.21%
|
9.36
|
9.45
|
9.36
|
9.38
|
9.39
|
4.48
|
672,920
|
|
|
5/23/2017
|
-0.20 / -2.09%
|
9.52
|
9.65
|
9.36
|
9.36
|
9.50
|
4.47
|
261,440
|
|
|
5/22/2017
|
-0.04 / -0.42%
|
9.60
|
9.68
|
9.52
|
9.56
|
9.60
|
4.57
|
334,000
|
|
|
5/19/2017
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.47
|
9.60
|
9.66
|
4.58
|
425,230
|
|
|
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
|
|
|