|
Closing price on 7/20/2020
|
|
| Open |
4.29 |
| High |
4.35 |
| Low |
4.20 |
| Volume |
23,760 |
| Split-adjusted Price |
3.35 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
0.00 / 0.00%
|
4.29
|
4.35
|
4.20
|
4.35
|
4.21
|
3.35
|
23,760
|
|
|
7/17/2020
|
0.00 / 0.00%
|
4.38
|
4.40
|
4.21
|
4.35
|
4.27
|
3.35
|
2,340
|
|
|
7/16/2020
|
-0.03 / -0.68%
|
4.40
|
4.40
|
4.20
|
4.35
|
4.30
|
3.35
|
3,950
|
|
|
7/15/2020
|
0.00 / 0.00%
|
4.36
|
4.38
|
4.10
|
4.38
|
4.11
|
3.37
|
9,010
|
|
|
7/14/2020
|
-0.06 / -1.35%
|
4.43
|
4.43
|
4.13
|
4.38
|
4.28
|
3.37
|
5,610
|
|
|
7/13/2020
|
-0.05 / -1.11%
|
4.49
|
4.49
|
4.18
|
4.44
|
4.38
|
3.42
|
1,370
|
|
|
7/10/2020
|
+0.09 / +2.05%
|
4.40
|
4.49
|
4.30
|
4.49
|
4.43
|
3.45
|
2,030
|
|
|
7/9/2020
|
+0.11 / +2.56%
|
4.25
|
4.40
|
4.05
|
4.40
|
4.35
|
3.39
|
6,670
|
|
|
7/8/2020
|
0.00 / 0.00%
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
3.30
|
0
|
|
|
7/7/2020
|
+0.04 / +0.94%
|
4.30
|
4.50
|
4.25
|
4.29
|
4.25
|
3.30
|
60
|
|
|
7/6/2020
|
-0.01 / -0.23%
|
4.25
|
4.25
|
4.20
|
4.25
|
4.24
|
3.27
|
2,930
|
|
|
7/3/2020
|
-0.02 / -0.47%
|
4.26
|
4.26
|
4.20
|
4.26
|
4.25
|
3.28
|
1,120
|
|
|
7/2/2020
|
+0.03 / +0.71%
|
4.25
|
4.29
|
4.15
|
4.28
|
4.18
|
3.29
|
2,390
|
|
|
7/1/2020
|
-0.02 / -0.47%
|
4.10
|
4.25
|
4.10
|
4.25
|
4.18
|
3.27
|
1,380
|
|
|
6/30/2020
|
0.00 / 0.00%
|
4.27
|
4.27
|
4.27
|
4.27
|
4.27
|
3.29
|
0
|
|
|
6/29/2020
|
0.00 / 0.00%
|
4.27
|
4.27
|
4.00
|
4.27
|
4.18
|
3.29
|
2,390
|
|
|
6/26/2020
|
-0.02 / -0.47%
|
4.29
|
4.29
|
4.24
|
4.27
|
4.27
|
3.29
|
2,200
|
|
|
6/25/2020
|
0.00 / 0.00%
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
3.30
|
10
|
|
|
6/24/2020
|
+0.01 / +0.23%
|
4.28
|
4.29
|
4.26
|
4.29
|
4.27
|
3.30
|
20,630
|
|
|
6/23/2020
|
-0.01 / -0.23%
|
4.20
|
4.30
|
4.20
|
4.28
|
4.25
|
3.29
|
3,880
|
|
|
6/22/2020
|
+0.02 / +0.47%
|
4.25
|
4.30
|
4.22
|
4.29
|
4.29
|
3.30
|
10,260
|
|
|
6/19/2020
|
-0.08 / -1.84%
|
4.15
|
4.27
|
4.15
|
4.27
|
4.21
|
3.29
|
650
|
|
|
6/18/2020
|
+0.06 / +1.40%
|
4.04
|
4.35
|
4.04
|
4.35
|
4.13
|
3.35
|
1,210
|
|
|
6/17/2020
|
0.00 / 0.00%
|
4.29
|
4.30
|
4.20
|
4.29
|
4.21
|
3.30
|
5,700
|
|
|
6/16/2020
|
0.00 / 0.00%
|
4.29
|
4.40
|
4.20
|
4.29
|
4.29
|
3.30
|
18,400
|
|
|
6/15/2020
|
-0.05 / -1.15%
|
4.33
|
4.33
|
4.12
|
4.29
|
4.29
|
3.30
|
6,760
|
|
|
6/12/2020
|
-0.03 / -0.69%
|
4.08
|
4.35
|
4.08
|
4.34
|
4.29
|
3.34
|
2,100
|
|
|
6/11/2020
|
-0.11 / -2.46%
|
4.35
|
4.37
|
4.21
|
4.37
|
4.30
|
3.36
|
7,900
|
|
|
6/10/2020
|
+0.13 / +2.99%
|
4.35
|
4.48
|
4.34
|
4.48
|
4.40
|
3.45
|
12,050
|
|
|
6/9/2020
|
+0.15 / +3.57%
|
4.20
|
4.35
|
4.20
|
4.35
|
4.27
|
3.35
|
27,370
|
|
|