Closing price on 6/19/2019
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.70 |
Volume |
3,500 |
Split-adjusted Price |
3.64 |
|
|
SHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.64
|
3,500
|
|
6/18/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.64
|
2,500
|
|
6/17/2019
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.75
|
3.64
|
290
|
|
6/14/2019
|
+0.09 / +1.55%
|
5.81
|
5.90
|
5.81
|
5.90
|
5.86
|
3.76
|
132,000
|
|
6/13/2019
|
-0.03 / -0.51%
|
5.80
|
5.81
|
5.80
|
5.81
|
5.81
|
3.71
|
3,500
|
|
6/12/2019
|
+0.11 / +1.92%
|
5.73
|
5.85
|
5.73
|
5.84
|
5.83
|
3.73
|
14,070
|
|
6/11/2019
|
-0.06 / -1.04%
|
5.79
|
5.85
|
5.73
|
5.73
|
5.81
|
3.66
|
15,500
|
|
6/10/2019
|
0.00 / 0.00%
|
5.78
|
5.80
|
5.78
|
5.79
|
5.79
|
3.69
|
7,460
|
|
6/7/2019
|
-0.01 / -0.17%
|
5.77
|
5.79
|
5.75
|
5.79
|
5.78
|
3.69
|
5,220
|
|
6/6/2019
|
+0.20 / +3.57%
|
5.78
|
5.89
|
5.60
|
5.80
|
5.66
|
3.70
|
22,270
|
|
6/5/2019
|
0.00 / 0.00%
|
5.89
|
5.89
|
5.60
|
5.60
|
5.62
|
3.57
|
33,120
|
|
6/4/2019
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.72
|
3.57
|
29,520
|
|
6/3/2019
|
-0.09 / -1.53%
|
5.78
|
5.89
|
5.75
|
5.80
|
5.81
|
3.70
|
3,340
|
|
5/31/2019
|
0.00 / 0.00%
|
5.89
|
5.95
|
5.78
|
5.89
|
5.88
|
3.76
|
23,130
|
|
5/30/2019
|
-0.01 / -0.17%
|
5.90
|
5.90
|
5.79
|
5.89
|
5.83
|
3.76
|
7,200
|
|
5/29/2019
|
-0.07 / -1.17%
|
5.93
|
5.93
|
5.78
|
5.90
|
5.86
|
3.76
|
15,010
|
|
5/28/2019
|
+0.13 / +2.23%
|
5.85
|
5.99
|
5.85
|
5.97
|
5.92
|
3.81
|
180
|
|
5/27/2019
|
0.00 / 0.00%
|
5.84
|
5.95
|
5.84
|
5.84
|
5.94
|
3.73
|
10,600
|
|
5/24/2019
|
-0.01 / -0.17%
|
5.85
|
6.00
|
5.80
|
5.84
|
5.86
|
3.73
|
25,600
|
|
5/23/2019
|
+0.05 / +0.86%
|
5.85
|
5.85
|
5.78
|
5.85
|
5.83
|
3.73
|
13,480
|
|
5/22/2019
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.84
|
3.70
|
5,480
|
|
5/21/2019
|
+0.02 / +0.34%
|
5.76
|
5.90
|
5.76
|
5.90
|
5.86
|
3.76
|
6,650
|
|
5/20/2019
|
+0.04 / +0.68%
|
5.84
|
5.88
|
5.60
|
5.88
|
5.80
|
3.75
|
1,700
|
|
5/17/2019
|
+0.01 / +0.17%
|
5.85
|
5.85
|
5.81
|
5.84
|
5.84
|
3.73
|
11,910
|
|
5/16/2019
|
0.00 / 0.00%
|
5.80
|
5.83
|
5.80
|
5.83
|
5.82
|
3.72
|
4,900
|
|
5/15/2019
|
0.00 / 0.00%
|
5.83
|
5.83
|
5.83
|
5.83
|
5.83
|
3.72
|
145,040
|
|
5/14/2019
|
+0.06 / +1.04%
|
5.85
|
5.85
|
5.76
|
5.83
|
5.82
|
3.72
|
7,310
|
|
5/13/2019
|
-0.10 / -1.70%
|
5.90
|
5.90
|
5.77
|
5.77
|
5.82
|
3.68
|
13,570
|
|
5/10/2019
|
+0.02 / +0.34%
|
5.85
|
5.90
|
5.85
|
5.87
|
5.86
|
3.75
|
79,510
|
|
5/9/2019
|
-0.01 / -0.17%
|
5.90
|
5.90
|
5.77
|
5.85
|
5.87
|
3.73
|
94,420
|
|
|