|
|
Closing price on 6/29/2021
|
|
| Open |
6.59 |
| High |
6.61 |
| Low |
6.40 |
| Volume |
70,300 |
| Split-adjusted Price |
5.61 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2021
|
-0.01 / -0.15%
|
6.59
|
6.61
|
6.40
|
6.50
|
6.51
|
5.61
|
70,300
|
|
|
6/28/2021
|
+0.04 / +0.62%
|
6.47
|
6.58
|
6.41
|
6.51
|
6.50
|
5.62
|
36,900
|
|
|
6/25/2021
|
-0.05 / -0.77%
|
6.54
|
6.54
|
6.45
|
6.47
|
6.49
|
5.58
|
99,300
|
|
|
6/24/2021
|
-0.07 / -1.06%
|
6.55
|
6.60
|
6.50
|
6.52
|
6.54
|
5.63
|
95,900
|
|
|
6/23/2021
|
-0.01 / -0.15%
|
6.60
|
6.70
|
6.50
|
6.59
|
6.54
|
5.69
|
87,500
|
|
|
6/22/2021
|
+0.10 / +1.54%
|
6.51
|
6.65
|
6.50
|
6.60
|
6.55
|
5.70
|
152,000
|
|
|
6/21/2021
|
0.00 / 0.00%
|
6.50
|
6.66
|
6.40
|
6.50
|
6.47
|
5.61
|
138,600
|
|
|
6/18/2021
|
+0.04 / +0.62%
|
6.60
|
6.60
|
6.45
|
6.50
|
6.55
|
5.61
|
119,000
|
|
|
6/17/2021
|
-0.03 / -0.46%
|
6.47
|
6.49
|
6.41
|
6.46
|
6.49
|
5.58
|
62,000
|
|
|
6/16/2021
|
-0.01 / -0.15%
|
6.41
|
6.50
|
6.40
|
6.49
|
6.43
|
5.60
|
96,700
|
|
|
6/15/2021
|
-0.09 / -1.37%
|
6.43
|
6.60
|
6.40
|
6.50
|
6.45
|
5.61
|
149,700
|
|
|
6/14/2021
|
+0.04 / +0.61%
|
6.55
|
6.64
|
6.35
|
6.59
|
6.44
|
5.69
|
139,700
|
|
|
6/11/2021
|
-0.01 / -0.15%
|
6.40
|
6.57
|
6.39
|
6.55
|
6.45
|
5.65
|
270,500
|
|
|
6/10/2021
|
-0.27 / -3.95%
|
6.55
|
6.84
|
6.50
|
6.56
|
6.66
|
5.66
|
213,600
|
|
|
6/9/2021
|
-0.27 / -3.80%
|
6.90
|
6.98
|
6.61
|
6.83
|
6.74
|
5.90
|
573,900
|
|
|
6/8/2021
|
+0.24 / +3.50%
|
7.34
|
7.34
|
7.00
|
7.10
|
7.00
|
6.13
|
710,000
|
|
|
6/7/2021
|
+0.44 / +6.85%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
5.92
|
332,000
|
|
|
6/4/2021
|
+0.42 / +7.00%
|
6.20
|
6.42
|
6.00
|
6.42
|
6.00
|
5.54
|
1,258,100
|
|
|
6/3/2021
|
+0.05 / +0.84%
|
5.95
|
6.20
|
5.90
|
6.00
|
6.08
|
5.18
|
99,200
|
|
|
6/2/2021
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.87
|
5.95
|
5.91
|
5.14
|
52,800
|
|
|
6/1/2021
|
+0.01 / +0.17%
|
5.95
|
5.96
|
5.93
|
5.95
|
5.96
|
5.14
|
40,100
|
|
|
5/31/2021
|
-0.16 / -2.62%
|
5.96
|
6.30
|
5.94
|
5.94
|
6.01
|
5.13
|
76,800
|
|
|
5/28/2021
|
+0.10 / +1.67%
|
6.10
|
6.20
|
5.95
|
6.10
|
6.07
|
5.27
|
67,400
|
|
|
5/27/2021
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.91
|
6.00
|
5.96
|
5.18
|
32,200
|
|
|
5/26/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
5.92
|
6.20
|
6.10
|
5.35
|
36,900
|
|
|
5/25/2021
|
+0.13 / +2.11%
|
6.18
|
6.35
|
6.18
|
6.30
|
6.29
|
5.44
|
107,800
|
|
|
5/24/2021
|
+0.21 / +3.52%
|
5.96
|
6.22
|
5.96
|
6.17
|
6.10
|
5.33
|
85,900
|
|
|
5/21/2021
|
+0.06 / +1.02%
|
5.80
|
6.00
|
5.77
|
5.96
|
5.82
|
5.14
|
108,700
|
|
|
5/20/2021
|
-0.12 / -1.99%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.84
|
5.09
|
23,300
|
|
|
5/19/2021
|
-0.18 / -2.90%
|
6.20
|
6.20
|
6.00
|
6.02
|
6.09
|
5.20
|
66,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|