|
Closing price on 6/8/2023
|
|
| Open |
4.64 |
| High |
4.64 |
| Low |
4.52 |
| Volume |
60,400 |
| Split-adjusted Price |
4.54 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
-0.07 / -1.52%
|
4.64
|
4.64
|
4.52
|
4.54
|
4.57
|
4.54
|
60,400
|
|
|
6/7/2023
|
+0.06 / +1.32%
|
4.48
|
4.61
|
4.46
|
4.61
|
4.53
|
4.61
|
99,000
|
|
|
6/6/2023
|
+0.11 / +2.48%
|
4.44
|
4.60
|
4.40
|
4.55
|
4.48
|
4.55
|
25,200
|
|
|
6/5/2023
|
-0.21 / -4.52%
|
4.51
|
4.68
|
4.44
|
4.44
|
4.54
|
4.44
|
69,200
|
|
|
6/2/2023
|
-0.01 / -0.21%
|
4.89
|
4.89
|
4.55
|
4.65
|
4.73
|
4.65
|
138,400
|
|
|
6/1/2023
|
+0.30 / +6.88%
|
4.60
|
4.66
|
4.50
|
4.66
|
4.63
|
4.66
|
283,500
|
|
|
5/31/2023
|
+0.28 / +6.86%
|
4.10
|
4.36
|
4.10
|
4.36
|
4.33
|
4.36
|
104,900
|
|
|
5/30/2023
|
0.00 / 0.00%
|
4.13
|
4.13
|
4.07
|
4.08
|
4.07
|
4.08
|
56,900
|
|
|
5/29/2023
|
+0.05 / +1.24%
|
4.14
|
4.14
|
4.02
|
4.08
|
4.07
|
4.08
|
68,200
|
|
|
5/26/2023
|
-0.01 / -0.25%
|
4.06
|
4.06
|
3.99
|
4.03
|
4.01
|
4.03
|
26,900
|
|
|
5/25/2023
|
+0.07 / +1.76%
|
4.05
|
4.05
|
3.97
|
4.04
|
3.98
|
4.04
|
10,600
|
|
|
5/24/2023
|
-0.06 / -1.49%
|
4.03
|
4.10
|
3.97
|
3.97
|
3.99
|
3.97
|
52,100
|
|
|
5/23/2023
|
-0.04 / -0.98%
|
4.09
|
4.09
|
4.03
|
4.03
|
4.06
|
4.03
|
7,000
|
|
|
5/22/2023
|
+0.07 / +1.75%
|
4.04
|
4.08
|
3.96
|
4.07
|
3.97
|
4.07
|
17,600
|
|
|
5/19/2023
|
-0.05 / -1.23%
|
4.05
|
4.05
|
3.90
|
4.00
|
3.98
|
4.00
|
19,300
|
|
|
5/18/2023
|
0.00 / 0.00%
|
4.06
|
4.08
|
4.02
|
4.05
|
4.04
|
4.05
|
10,000
|
|
|
5/17/2023
|
+0.01 / +0.25%
|
4.11
|
4.11
|
4.03
|
4.05
|
4.06
|
4.05
|
11,600
|
|
|
5/16/2023
|
-0.01 / -0.25%
|
4.07
|
4.07
|
4.04
|
4.04
|
4.05
|
4.04
|
8,500
|
|
|
5/15/2023
|
-0.02 / -0.49%
|
4.10
|
4.10
|
4.05
|
4.05
|
4.09
|
4.05
|
15,100
|
|
|
5/12/2023
|
0.00 / 0.00%
|
4.06
|
4.09
|
4.01
|
4.07
|
4.03
|
4.07
|
32,400
|
|
|
5/11/2023
|
0.00 / 0.00%
|
4.11
|
4.11
|
4.00
|
4.07
|
4.03
|
4.07
|
29,600
|
|
|
5/10/2023
|
+0.05 / +1.24%
|
4.02
|
4.09
|
4.02
|
4.07
|
4.03
|
4.07
|
28,500
|
|
|
5/9/2023
|
+0.02 / +0.50%
|
4.04
|
4.08
|
4.01
|
4.02
|
4.04
|
4.02
|
33,200
|
|
|
5/8/2023
|
+0.02 / +0.50%
|
3.98
|
4.00
|
3.96
|
4.00
|
3.99
|
4.00
|
23,500
|
|
|
5/5/2023
|
+0.02 / +0.51%
|
3.96
|
3.98
|
3.96
|
3.98
|
3.98
|
3.98
|
19,500
|
|
|
5/4/2023
|
+0.01 / +0.25%
|
3.95
|
3.96
|
3.90
|
3.96
|
3.92
|
3.96
|
16,000
|
|
|
4/28/2023
|
+0.05 / +1.28%
|
3.88
|
3.99
|
3.88
|
3.95
|
3.92
|
3.95
|
25,100
|
|
|
4/27/2023
|
-0.03 / -0.76%
|
3.93
|
3.95
|
3.90
|
3.90
|
3.91
|
3.90
|
13,700
|
|
|
4/26/2023
|
-0.02 / -0.51%
|
3.95
|
3.95
|
3.93
|
3.93
|
3.93
|
3.93
|
1,100
|
|
|
4/25/2023
|
-0.04 / -1.00%
|
3.98
|
4.00
|
3.94
|
3.95
|
3.97
|
3.95
|
17,700
|
|
|