|
Closing price on 6/5/2015
|
|
| Open |
12.50 |
| High |
13.20 |
| Low |
12.20 |
| Volume |
695,900 |
| Split-adjusted Price |
4.95 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
+0.20 / +1.57%
|
12.50
|
13.20
|
12.20
|
12.90
|
12.54
|
4.95
|
695,900
|
|
|
6/4/2015
|
+0.30 / +2.42%
|
12.10
|
13.10
|
12.00
|
12.70
|
12.56
|
4.87
|
702,700
|
|
|
6/3/2015
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.00
|
12.40
|
11.59
|
4.76
|
483,490
|
|
|
6/2/2015
|
+0.50 / +4.63%
|
10.70
|
11.80
|
10.30
|
11.30
|
10.80
|
4.33
|
520,685
|
|
|
6/1/2015
|
-1.10 / -9.24%
|
11.80
|
12.00
|
10.80
|
10.80
|
11.45
|
4.14
|
901,700
|
|
|
5/29/2015
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.50
|
11.90
|
11.74
|
4.56
|
136,300
|
|
|
5/28/2015
|
+0.20 / +1.68%
|
11.90
|
12.40
|
11.90
|
12.10
|
12.13
|
4.64
|
479,400
|
|
|
5/27/2015
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.20
|
11.90
|
11.66
|
4.56
|
1,798,600
|
|
|
5/26/2015
|
-0.40 / -3.17%
|
12.40
|
12.60
|
11.70
|
12.20
|
12.10
|
4.68
|
158,900
|
|
|
5/25/2015
|
+1.10 / +9.57%
|
11.40
|
12.60
|
11.20
|
12.60
|
11.45
|
4.83
|
555,200
|
|
|
5/22/2015
|
+1.00 / +9.52%
|
10.40
|
11.50
|
10.30
|
11.50
|
11.15
|
4.41
|
524,100
|
|
|
5/21/2015
|
+0.40 / +3.96%
|
10.10
|
10.80
|
10.10
|
10.50
|
10.46
|
4.03
|
192,900
|
|
|
5/20/2015
|
+0.90 / +9.78%
|
9.20
|
10.10
|
9.10
|
10.10
|
9.54
|
3.87
|
489,700
|
|
|
5/19/2015
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.39
|
3.53
|
54,300
|
|
|
5/18/2015
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.00
|
9.30
|
9.49
|
3.57
|
222,600
|
|
|
5/15/2015
|
+0.30 / +3.33%
|
8.90
|
9.40
|
8.80
|
9.30
|
9.18
|
3.57
|
43,400
|
|
|
5/14/2015
|
-0.50 / -5.26%
|
9.30
|
9.50
|
8.70
|
9.00
|
8.99
|
3.45
|
287,400
|
|
|
5/13/2015
|
-0.10 / -1.04%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.46
|
3.64
|
134,700
|
|
|
5/12/2015
|
+0.30 / +3.23%
|
9.20
|
9.70
|
9.10
|
9.60
|
9.45
|
3.68
|
180,200
|
|
|
5/11/2015
|
+0.70 / +8.14%
|
8.70
|
9.40
|
8.70
|
9.30
|
9.14
|
3.57
|
167,300
|
|
|
5/8/2015
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.63
|
3.30
|
64,000
|
|
|
5/7/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.26
|
58,200
|
|
|
5/6/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.60
|
3.26
|
74,600
|
|
|
5/5/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.44
|
3.26
|
53,600
|
|
|
5/4/2015
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.56
|
3.26
|
65,600
|
|
|
4/27/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.49
|
3.26
|
72,400
|
|
|
4/24/2015
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.80
|
3.30
|
156,800
|
|
|
4/23/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
3.37
|
161,600
|
|
|
4/22/2015
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.87
|
3.37
|
104,700
|
|
|
4/21/2015
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.86
|
3.41
|
135,400
|
|
|