|
Closing price on 6/22/2022
|
|
| Open |
5.19 |
| High |
5.24 |
| Low |
5.00 |
| Volume |
14,300 |
| Split-adjusted Price |
4.71 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.01 / +0.19%
|
5.19
|
5.24
|
5.00
|
5.20
|
5.09
|
4.71
|
14,300
|
|
|
6/21/2022
|
-0.02 / -0.38%
|
4.98
|
5.39
|
4.90
|
5.19
|
5.02
|
4.70
|
80,500
|
|
|
6/20/2022
|
-0.39 / -6.96%
|
5.22
|
5.60
|
5.21
|
5.21
|
5.23
|
4.72
|
71,800
|
|
|
6/17/2022
|
-0.08 / -1.41%
|
5.50
|
5.60
|
5.29
|
5.60
|
5.38
|
5.08
|
114,500
|
|
|
6/16/2022
|
+0.08 / +1.43%
|
5.95
|
5.95
|
5.55
|
5.68
|
5.70
|
5.15
|
30,200
|
|
|
6/15/2022
|
-0.14 / -2.44%
|
5.89
|
5.89
|
5.50
|
5.60
|
5.61
|
5.08
|
43,800
|
|
|
6/14/2022
|
+0.04 / +0.70%
|
6.00
|
6.00
|
5.70
|
5.74
|
5.72
|
5.20
|
69,400
|
|
|
6/13/2022
|
-0.42 / -6.86%
|
6.10
|
6.33
|
5.70
|
5.70
|
5.99
|
5.17
|
58,200
|
|
|
6/10/2022
|
-0.29 / -4.52%
|
6.41
|
6.50
|
6.00
|
6.12
|
6.22
|
5.55
|
137,000
|
|
|
6/9/2022
|
+0.02 / +0.31%
|
6.69
|
6.69
|
6.30
|
6.41
|
6.50
|
5.81
|
31,900
|
|
|
6/8/2022
|
-0.04 / -0.62%
|
6.22
|
6.75
|
6.22
|
6.39
|
6.43
|
5.79
|
29,700
|
|
|
6/7/2022
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.43
|
6.43
|
6.46
|
5.83
|
59,200
|
|
|
6/6/2022
|
-0.16 / -2.43%
|
6.36
|
6.70
|
6.36
|
6.43
|
6.49
|
5.83
|
14,900
|
|
|
6/3/2022
|
+0.06 / +0.92%
|
6.58
|
6.60
|
6.38
|
6.59
|
6.41
|
5.97
|
18,200
|
|
|
6/2/2022
|
-0.13 / -1.95%
|
6.67
|
6.69
|
6.50
|
6.53
|
6.54
|
5.92
|
40,800
|
|
|
6/1/2022
|
-0.14 / -2.06%
|
6.90
|
6.90
|
6.55
|
6.66
|
6.68
|
6.04
|
8,700
|
|
|
5/31/2022
|
-0.05 / -0.73%
|
6.85
|
6.90
|
6.70
|
6.80
|
6.79
|
6.16
|
52,100
|
|
|
5/30/2022
|
-0.13 / -1.86%
|
6.80
|
6.90
|
6.80
|
6.85
|
6.82
|
6.21
|
47,900
|
|
|
5/27/2022
|
+0.09 / +1.31%
|
6.89
|
6.99
|
6.80
|
6.98
|
6.93
|
6.33
|
57,700
|
|
|
5/26/2022
|
+0.09 / +1.32%
|
7.00
|
7.00
|
6.70
|
6.89
|
6.79
|
6.24
|
33,000
|
|
|
5/25/2022
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.57
|
6.16
|
39,300
|
|
|
5/24/2022
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.32
|
6.50
|
6.42
|
5.89
|
20,700
|
|
|
5/23/2022
|
-0.10 / -1.49%
|
6.70
|
6.75
|
6.40
|
6.60
|
6.54
|
5.98
|
16,600
|
|
|
5/20/2022
|
-0.04 / -0.59%
|
6.33
|
6.99
|
6.33
|
6.70
|
6.69
|
6.07
|
36,500
|
|
|
5/19/2022
|
+0.02 / +0.30%
|
6.61
|
6.74
|
6.40
|
6.74
|
6.50
|
6.11
|
47,900
|
|
|
5/18/2022
|
+0.05 / +0.75%
|
6.79
|
7.00
|
6.65
|
6.72
|
6.70
|
6.09
|
25,900
|
|
|
5/17/2022
|
+0.37 / +5.87%
|
6.51
|
6.69
|
6.27
|
6.67
|
6.42
|
6.05
|
40,800
|
|
|
5/16/2022
|
+0.10 / +1.61%
|
6.50
|
6.50
|
5.82
|
6.30
|
6.26
|
5.71
|
20,000
|
|
|
5/13/2022
|
-0.40 / -6.06%
|
6.29
|
6.96
|
6.20
|
6.20
|
6.32
|
5.62
|
73,900
|
|
|
5/12/2022
|
-0.40 / -5.71%
|
7.19
|
7.19
|
6.60
|
6.60
|
6.75
|
5.98
|
33,800
|
|
|