|
Closing price on 7/4/2017
|
|
| Open |
9.40 |
| High |
9.43 |
| Low |
9.39 |
| Volume |
141,830 |
| Split-adjusted Price |
4.49 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2017
|
-0.03 / -0.31%
|
9.58
|
9.63
|
9.50
|
9.55
|
9.56
|
4.56
|
664,420
|
|
|
6/12/2017
|
-0.01 / -0.10%
|
9.59
|
9.70
|
9.50
|
9.58
|
9.58
|
4.57
|
685,110
|
|
|
6/9/2017
|
+0.03 / +0.31%
|
9.58
|
9.68
|
9.57
|
9.59
|
9.60
|
4.58
|
872,180
|
|
|
6/8/2017
|
+0.02 / +0.21%
|
9.54
|
9.60
|
9.54
|
9.56
|
9.55
|
4.57
|
713,830
|
|
|
6/7/2017
|
-0.06 / -0.63%
|
9.60
|
9.64
|
9.52
|
9.54
|
9.55
|
4.56
|
738,540
|
|
|
6/6/2017
|
+0.07 / +0.73%
|
9.53
|
9.63
|
9.47
|
9.60
|
9.55
|
4.58
|
648,280
|
|
|
6/5/2017
|
-0.02 / -0.21%
|
9.55
|
9.60
|
9.45
|
9.53
|
9.52
|
4.55
|
656,090
|
|
|
6/2/2017
|
+0.06 / +0.63%
|
9.49
|
9.65
|
9.35
|
9.55
|
9.49
|
4.56
|
764,910
|
|
|
6/1/2017
|
0.00 / 0.00%
|
9.45
|
9.53
|
9.45
|
9.49
|
9.49
|
4.53
|
625,810
|
|
|
5/31/2017
|
-0.03 / -0.32%
|
9.52
|
9.58
|
9.40
|
9.49
|
9.49
|
4.53
|
683,170
|
|
|
5/30/2017
|
-0.24 / -2.46%
|
9.78
|
9.80
|
9.50
|
9.52
|
9.72
|
4.55
|
673,960
|
|
|
5/29/2017
|
+0.45 / +4.83%
|
9.31
|
9.85
|
9.28
|
9.76
|
9.58
|
4.66
|
907,030
|
|
|
5/26/2017
|
-0.07 / -0.75%
|
9.38
|
9.41
|
9.27
|
9.31
|
9.32
|
4.45
|
716,820
|
|
|
5/25/2017
|
0.00 / 0.00%
|
9.38
|
9.42
|
9.30
|
9.38
|
9.34
|
4.48
|
706,970
|
|
|
5/24/2017
|
+0.02 / +0.21%
|
9.36
|
9.45
|
9.36
|
9.38
|
9.39
|
4.48
|
672,920
|
|
|