|
Closing price on 6/3/2020
|
|
| Open |
4.08 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
7,200 |
| Split-adjusted Price |
3.08 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
-0.05 / -1.23%
|
4.08
|
4.10
|
4.00
|
4.00
|
4.03
|
3.08
|
7,200
|
|
|
6/2/2020
|
0.00 / 0.00%
|
4.06
|
4.06
|
4.00
|
4.05
|
4.04
|
3.12
|
13,020
|
|
|
6/1/2020
|
+0.09 / +2.27%
|
4.18
|
4.18
|
3.96
|
4.05
|
4.01
|
3.12
|
8,980
|
|
|
5/29/2020
|
-0.11 / -2.70%
|
4.00
|
4.00
|
3.96
|
3.96
|
3.96
|
3.05
|
9,590
|
|
|
5/28/2020
|
-0.01 / -0.25%
|
4.10
|
4.10
|
4.00
|
4.07
|
4.06
|
3.13
|
23,890
|
|
|
5/27/2020
|
+0.01 / +0.25%
|
4.08
|
4.08
|
3.97
|
4.08
|
4.05
|
3.14
|
2,870
|
|
|
5/26/2020
|
-0.03 / -0.73%
|
4.00
|
4.09
|
3.86
|
4.07
|
3.92
|
3.13
|
69,410
|
|
|
5/25/2020
|
-0.06 / -1.44%
|
4.12
|
4.12
|
4.07
|
4.10
|
4.10
|
3.15
|
4,340
|
|
|
5/22/2020
|
-0.01 / -0.24%
|
4.16
|
4.16
|
4.16
|
4.16
|
4.16
|
3.20
|
500
|
|
|
5/21/2020
|
-0.01 / -0.24%
|
4.06
|
4.17
|
4.03
|
4.17
|
4.10
|
3.21
|
5,120
|
|
|
5/20/2020
|
0.00 / 0.00%
|
4.18
|
4.20
|
4.01
|
4.18
|
4.10
|
3.22
|
16,110
|
|
|
5/19/2020
|
+0.03 / +0.72%
|
4.20
|
4.20
|
4.05
|
4.18
|
4.16
|
3.22
|
250
|
|
|
5/18/2020
|
-0.05 / -1.19%
|
4.20
|
4.20
|
4.15
|
4.15
|
4.18
|
3.19
|
1,530
|
|
|
5/15/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.23
|
0
|
|
|
5/14/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.18
|
3.23
|
530
|
|
|
5/13/2020
|
0.00 / 0.00%
|
4.05
|
4.20
|
4.05
|
4.20
|
4.16
|
3.23
|
6,970
|
|
|
5/12/2020
|
+0.11 / +2.69%
|
4.12
|
4.20
|
4.12
|
4.20
|
4.16
|
3.23
|
1,710
|
|
|
5/11/2020
|
+0.01 / +0.25%
|
4.10
|
4.10
|
4.05
|
4.09
|
4.09
|
3.15
|
2,560
|
|
|
5/8/2020
|
-0.01 / -0.24%
|
4.09
|
4.10
|
4.00
|
4.08
|
4.05
|
3.14
|
10,130
|
|
|
5/7/2020
|
-0.06 / -1.45%
|
4.05
|
4.20
|
4.05
|
4.09
|
4.10
|
3.15
|
3,710
|
|
|
5/6/2020
|
+0.05 / +1.22%
|
4.20
|
4.20
|
3.98
|
4.15
|
4.01
|
3.19
|
11,210
|
|
|
5/5/2020
|
-0.10 / -2.38%
|
4.18
|
4.18
|
4.00
|
4.10
|
4.12
|
3.15
|
1,880
|
|
|
5/4/2020
|
-0.04 / -0.94%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.18
|
3.23
|
2,210
|
|
|
4/29/2020
|
-0.01 / -0.24%
|
4.26
|
4.27
|
4.06
|
4.24
|
4.16
|
3.26
|
4,090
|
|
|
4/28/2020
|
0.00 / 0.00%
|
4.20
|
4.25
|
4.20
|
4.25
|
4.23
|
3.27
|
520
|
|
|
4/27/2020
|
+0.16 / +3.91%
|
4.29
|
4.29
|
4.10
|
4.25
|
4.17
|
3.27
|
2,160
|
|
|
4/24/2020
|
+0.01 / +0.25%
|
4.09
|
4.09
|
3.99
|
4.09
|
4.07
|
3.15
|
2,140
|
|
|
4/23/2020
|
+0.08 / +2.00%
|
4.10
|
4.15
|
3.98
|
4.08
|
4.08
|
3.14
|
3,050
|
|
|
4/22/2020
|
0.00 / 0.00%
|
3.90
|
4.15
|
3.90
|
4.00
|
3.94
|
3.08
|
12,180
|
|
|
4/21/2020
|
-0.24 / -5.66%
|
4.29
|
4.29
|
3.95
|
4.00
|
4.03
|
3.08
|
2,730
|
|
|