|
Closing price on 7/19/2021
|
|
| Open |
5.57 |
| High |
5.90 |
| Low |
5.53 |
| Volume |
24,300 |
| Split-adjusted Price |
4.92 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.24 / -4.04%
|
5.57
|
5.90
|
5.53
|
5.70
|
5.60
|
4.92
|
24,300
|
|
|
7/16/2021
|
-0.01 / -0.17%
|
5.96
|
5.96
|
5.90
|
5.94
|
5.93
|
5.13
|
100,900
|
|
|
7/15/2021
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.90
|
5.95
|
5.90
|
5.14
|
91,300
|
|
|
7/14/2021
|
+0.09 / +1.54%
|
5.81
|
5.98
|
5.81
|
5.95
|
5.87
|
5.14
|
54,000
|
|
|
7/13/2021
|
+0.01 / +0.17%
|
5.85
|
6.00
|
5.80
|
5.86
|
5.86
|
5.06
|
33,600
|
|
|
7/12/2021
|
-0.44 / -7.00%
|
5.86
|
6.10
|
5.85
|
5.85
|
5.86
|
5.05
|
153,000
|
|
|
7/9/2021
|
-0.04 / -0.63%
|
6.30
|
6.44
|
6.20
|
6.29
|
6.31
|
5.43
|
81,200
|
|
|
7/8/2021
|
+0.11 / +1.77%
|
6.30
|
6.47
|
6.20
|
6.33
|
6.41
|
5.46
|
101,800
|
|
|
7/7/2021
|
-0.01 / -0.16%
|
5.99
|
6.23
|
5.80
|
6.22
|
6.10
|
5.37
|
60,500
|
|
|
7/6/2021
|
-0.17 / -2.66%
|
6.21
|
6.39
|
6.21
|
6.23
|
6.29
|
5.38
|
58,100
|
|
|
7/5/2021
|
-0.05 / -0.78%
|
6.63
|
6.63
|
6.10
|
6.40
|
6.34
|
5.52
|
35,500
|
|
|
7/2/2021
|
-0.05 / -0.77%
|
6.50
|
6.50
|
6.41
|
6.45
|
6.44
|
5.57
|
62,900
|
|
|
7/1/2021
|
0.00 / 0.00%
|
6.50
|
6.51
|
6.42
|
6.50
|
6.50
|
5.61
|
75,100
|
|
|
6/30/2021
|
0.00 / 0.00%
|
6.50
|
6.59
|
6.40
|
6.50
|
6.45
|
5.61
|
29,000
|
|
|
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
|
|
|