|
Closing price on 7/25/2017
|
|
| Open |
9.53 |
| High |
9.55 |
| Low |
9.50 |
| Volume |
219,510 |
| Split-adjusted Price |
4.55 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
0.00 / 0.00%
|
9.53
|
9.55
|
9.50
|
9.53
|
9.52
|
4.55
|
219,510
|
|
|
7/24/2017
|
-0.06 / -0.63%
|
9.59
|
9.59
|
9.50
|
9.53
|
9.56
|
4.55
|
202,030
|
|
|
7/21/2017
|
0.00 / 0.00%
|
9.59
|
9.60
|
9.58
|
9.59
|
9.59
|
4.58
|
215,890
|
|
|
7/20/2017
|
-0.10 / -1.03%
|
9.68
|
9.68
|
9.59
|
9.59
|
9.63
|
4.58
|
200,140
|
|
|
7/19/2017
|
+0.01 / +0.10%
|
9.68
|
9.70
|
9.65
|
9.69
|
9.68
|
4.63
|
244,020
|
|
|
7/18/2017
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.65
|
9.68
|
9.71
|
4.62
|
240,580
|
|
|
7/17/2017
|
0.00 / 0.00%
|
9.68
|
9.85
|
9.65
|
9.68
|
9.72
|
4.62
|
359,210
|
|
|
7/14/2017
|
-0.01 / -0.10%
|
9.69
|
9.75
|
9.68
|
9.68
|
9.70
|
4.62
|
309,350
|
|
|
7/13/2017
|
+0.09 / +0.94%
|
9.60
|
9.70
|
9.60
|
9.69
|
9.63
|
4.63
|
280,320
|
|
|
7/12/2017
|
+0.15 / +1.59%
|
9.45
|
9.65
|
9.40
|
9.60
|
9.51
|
4.58
|
332,070
|
|
|
7/11/2017
|
+0.05 / +0.53%
|
9.40
|
9.50
|
9.36
|
9.45
|
9.43
|
4.51
|
355,440
|
|
|
7/10/2017
|
-0.29 / -2.99%
|
9.69
|
9.69
|
9.40
|
9.40
|
9.56
|
4.49
|
196,650
|
|
|
7/7/2017
|
-0.03 / -0.31%
|
9.72
|
9.85
|
9.68
|
9.69
|
9.73
|
4.63
|
254,780
|
|
|
7/6/2017
|
+0.02 / +0.21%
|
9.70
|
9.80
|
9.65
|
9.72
|
9.71
|
4.64
|
430,700
|
|
|
7/5/2017
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.64
|
4.63
|
666,700
|
|
|
7/4/2017
|
0.00 / 0.00%
|
9.40
|
9.43
|
9.39
|
9.40
|
9.41
|
4.49
|
141,830
|
|
|
7/3/2017
|
0.00 / 0.00%
|
9.40
|
9.43
|
9.38
|
9.40
|
9.40
|
4.49
|
144,480
|
|
|
6/30/2017
|
0.00 / 0.00%
|
9.40
|
9.43
|
9.40
|
9.40
|
9.41
|
4.49
|
161,270
|
|
|
6/29/2017
|
-0.01 / -0.11%
|
9.41
|
9.41
|
9.40
|
9.40
|
9.40
|
4.49
|
828,130
|
|
|
6/28/2017
|
-0.02 / -0.21%
|
9.43
|
9.45
|
9.40
|
9.41
|
9.42
|
4.49
|
822,340
|
|
|
6/27/2017
|
0.00 / 0.00%
|
9.43
|
9.45
|
9.40
|
9.43
|
9.43
|
4.50
|
851,830
|
|
|
6/26/2017
|
+0.03 / +0.32%
|
9.40
|
9.43
|
9.37
|
9.43
|
9.40
|
4.50
|
648,650
|
|
|
6/23/2017
|
0.00 / 0.00%
|
9.40
|
9.48
|
9.38
|
9.40
|
9.43
|
4.49
|
618,600
|
|
|
6/22/2017
|
-0.03 / -0.32%
|
9.43
|
9.49
|
9.40
|
9.40
|
9.44
|
4.49
|
587,700
|
|
|
6/21/2017
|
-0.03 / -0.32%
|
9.46
|
9.48
|
9.42
|
9.43
|
9.45
|
4.50
|
623,500
|
|
|
6/20/2017
|
-0.06 / -0.63%
|
9.52
|
9.55
|
9.45
|
9.46
|
9.51
|
4.52
|
647,230
|
|
|
6/19/2017
|
+0.07 / +0.74%
|
9.45
|
9.52
|
9.45
|
9.52
|
9.47
|
4.55
|
666,690
|
|
|
6/16/2017
|
+0.02 / +0.21%
|
9.45
|
9.50
|
9.43
|
9.45
|
9.46
|
4.51
|
623,650
|
|
|
6/15/2017
|
-0.12 / -1.26%
|
9.53
|
9.58
|
9.40
|
9.43
|
9.47
|
4.50
|
685,300
|
|
|
6/14/2017
|
0.00 / 0.00%
|
9.55
|
9.60
|
9.48
|
9.55
|
9.52
|
4.56
|
642,580
|
|
|