|
Closing price on 6/22/2016
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
221,000 |
| Split-adjusted Price |
4.07 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2016
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
4.07
|
221,000
|
|
|
6/21/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.71
|
4.12
|
239,600
|
|
|
6/20/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.64
|
4.12
|
335,300
|
|
|
6/17/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
4.12
|
181,600
|
|
|
6/16/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.83
|
4.16
|
413,700
|
|
|
6/15/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.72
|
4.16
|
383,600
|
|
|
6/14/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.83
|
4.16
|
358,400
|
|
|
6/13/2016
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.94
|
4.24
|
315,400
|
|
|
6/10/2016
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.00
|
4.29
|
633,100
|
|
|
6/9/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.81
|
4.20
|
230,800
|
|
|
6/8/2016
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
4.20
|
555,700
|
|
|
6/7/2016
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.74
|
4.12
|
316,400
|
|
|
6/6/2016
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.80
|
9.90
|
9.94
|
4.20
|
367,000
|
|
|
6/3/2016
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.04
|
4.29
|
333,515
|
|
|
6/2/2016
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.62
|
4.24
|
622,500
|
|
|
6/1/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.29
|
3.99
|
271,700
|
|
|
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
|
|
|