|
Closing price on 7/11/2022
|
|
| Open |
5.21 |
| High |
5.34 |
| Low |
5.18 |
| Volume |
35,700 |
| Split-adjusted Price |
4.79 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
+0.07 / +1.34%
|
5.21
|
5.34
|
5.18
|
5.28
|
5.20
|
4.79
|
35,700
|
|
|
7/8/2022
|
-0.02 / -0.38%
|
5.23
|
5.29
|
5.10
|
5.21
|
5.22
|
4.72
|
12,100
|
|
|
7/7/2022
|
+0.01 / +0.19%
|
5.22
|
5.25
|
5.15
|
5.23
|
5.18
|
4.74
|
8,100
|
|
|
7/6/2022
|
-0.01 / -0.19%
|
5.24
|
5.24
|
5.19
|
5.22
|
5.21
|
4.73
|
13,800
|
|
|
7/5/2022
|
-0.07 / -1.32%
|
5.30
|
5.37
|
5.20
|
5.23
|
5.26
|
4.74
|
36,800
|
|
|
7/4/2022
|
+0.01 / +0.19%
|
5.48
|
5.48
|
5.26
|
5.30
|
5.33
|
4.80
|
8,900
|
|
|
7/1/2022
|
-0.01 / -0.19%
|
5.16
|
5.35
|
5.16
|
5.29
|
5.21
|
4.79
|
39,900
|
|
|
6/30/2022
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.39
|
4.80
|
27,700
|
|
|
6/29/2022
|
-0.08 / -1.46%
|
5.47
|
5.67
|
5.39
|
5.40
|
5.45
|
4.89
|
44,000
|
|
|
6/28/2022
|
-0.01 / -0.18%
|
5.60
|
5.60
|
5.38
|
5.48
|
5.42
|
4.97
|
52,400
|
|
|
6/27/2022
|
+0.07 / +1.29%
|
5.57
|
5.57
|
5.30
|
5.49
|
5.37
|
4.98
|
37,200
|
|
|
6/24/2022
|
+0.17 / +3.24%
|
5.25
|
5.42
|
5.20
|
5.42
|
5.27
|
4.91
|
100,400
|
|
|
6/23/2022
|
+0.05 / +0.96%
|
5.48
|
5.48
|
5.05
|
5.25
|
5.19
|
4.76
|
3,600
|
|
|
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
|
|
|