|
Closing price on 7/4/2023
|
|
| Open |
4.57 |
| High |
4.57 |
| Low |
4.37 |
| Volume |
18,200 |
| Split-adjusted Price |
4.49 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2023
|
+0.12 / +2.75%
|
4.57
|
4.57
|
4.37
|
4.49
|
4.44
|
4.49
|
18,200
|
|
|
7/3/2023
|
-0.08 / -1.80%
|
4.40
|
4.55
|
4.36
|
4.37
|
4.41
|
4.37
|
8,500
|
|
|
6/30/2023
|
+0.04 / +0.91%
|
4.41
|
4.45
|
4.40
|
4.45
|
4.41
|
4.45
|
19,400
|
|
|
6/29/2023
|
-0.08 / -1.78%
|
4.49
|
4.49
|
4.41
|
4.41
|
4.44
|
4.41
|
20,800
|
|
|
6/28/2023
|
+0.01 / +0.22%
|
4.49
|
4.50
|
4.48
|
4.49
|
4.48
|
4.49
|
8,500
|
|
|
6/27/2023
|
-0.10 / -2.18%
|
4.58
|
4.58
|
4.45
|
4.48
|
4.49
|
4.48
|
19,300
|
|
|
6/26/2023
|
-0.01 / -0.22%
|
4.60
|
4.60
|
4.43
|
4.58
|
4.46
|
4.58
|
50,700
|
|
|
6/23/2023
|
+0.04 / +0.88%
|
4.55
|
4.63
|
4.55
|
4.59
|
4.59
|
4.59
|
10,700
|
|
|
6/22/2023
|
0.00 / 0.00%
|
4.50
|
4.55
|
4.50
|
4.55
|
4.51
|
4.55
|
99,500
|
|
|
6/21/2023
|
+0.03 / +0.66%
|
4.57
|
4.57
|
4.45
|
4.55
|
4.50
|
4.55
|
17,400
|
|
|
6/20/2023
|
-0.05 / -1.09%
|
4.57
|
4.65
|
4.42
|
4.52
|
4.46
|
4.52
|
24,100
|
|
|
6/19/2023
|
-0.03 / -0.65%
|
4.66
|
4.66
|
4.43
|
4.57
|
4.47
|
4.57
|
42,100
|
|
|
6/16/2023
|
-0.02 / -0.43%
|
4.65
|
4.65
|
4.54
|
4.60
|
4.58
|
4.60
|
60,900
|
|
|
6/15/2023
|
+0.01 / +0.22%
|
4.60
|
4.65
|
4.55
|
4.62
|
4.56
|
4.62
|
17,300
|
|
|
6/14/2023
|
-0.08 / -1.71%
|
4.75
|
4.75
|
4.60
|
4.61
|
4.63
|
4.61
|
65,300
|
|
|
6/13/2023
|
+0.08 / +1.74%
|
4.55
|
4.70
|
4.55
|
4.69
|
4.63
|
4.69
|
75,400
|
|
|
6/12/2023
|
+0.11 / +2.44%
|
4.51
|
4.68
|
4.50
|
4.61
|
4.51
|
4.61
|
105,400
|
|
|
6/9/2023
|
-0.04 / -0.88%
|
4.61
|
4.61
|
4.50
|
4.50
|
4.52
|
4.50
|
86,600
|
|
|
6/8/2023
|
-0.07 / -1.52%
|
4.64
|
4.64
|
4.52
|
4.54
|
4.57
|
4.54
|
60,400
|
|
|
6/7/2023
|
+0.06 / +1.32%
|
4.48
|
4.61
|
4.46
|
4.61
|
4.53
|
4.61
|
99,000
|
|
|
6/6/2023
|
+0.11 / +2.48%
|
4.44
|
4.60
|
4.40
|
4.55
|
4.48
|
4.55
|
25,200
|
|
|
6/5/2023
|
-0.21 / -4.52%
|
4.51
|
4.68
|
4.44
|
4.44
|
4.54
|
4.44
|
69,200
|
|
|
6/2/2023
|
-0.01 / -0.21%
|
4.89
|
4.89
|
4.55
|
4.65
|
4.73
|
4.65
|
138,400
|
|
|
6/1/2023
|
+0.30 / +6.88%
|
4.60
|
4.66
|
4.50
|
4.66
|
4.63
|
4.66
|
283,500
|
|
|
5/31/2023
|
+0.28 / +6.86%
|
4.10
|
4.36
|
4.10
|
4.36
|
4.33
|
4.36
|
104,900
|
|
|
5/30/2023
|
0.00 / 0.00%
|
4.13
|
4.13
|
4.07
|
4.08
|
4.07
|
4.08
|
56,900
|
|
|
5/29/2023
|
+0.05 / +1.24%
|
4.14
|
4.14
|
4.02
|
4.08
|
4.07
|
4.08
|
68,200
|
|
|
5/26/2023
|
-0.01 / -0.25%
|
4.06
|
4.06
|
3.99
|
4.03
|
4.01
|
4.03
|
26,900
|
|
|
5/25/2023
|
+0.07 / +1.76%
|
4.05
|
4.05
|
3.97
|
4.04
|
3.98
|
4.04
|
10,600
|
|
|
5/24/2023
|
-0.06 / -1.49%
|
4.03
|
4.10
|
3.97
|
3.97
|
3.99
|
3.97
|
52,100
|
|
|