|
Closing price on 7/5/2018
|
|
| Open |
6.73 |
| High |
6.80 |
| Low |
6.52 |
| Volume |
104,450 |
| Split-adjusted Price |
3.69 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.03 / -0.45%
|
6.73
|
6.80
|
6.52
|
6.70
|
6.71
|
3.69
|
104,450
|
|
|
7/4/2018
|
+0.35 / +5.49%
|
6.38
|
6.80
|
6.38
|
6.73
|
6.73
|
3.71
|
154,020
|
|
|
7/3/2018
|
-0.47 / -6.86%
|
6.85
|
6.95
|
6.38
|
6.38
|
6.85
|
3.52
|
117,000
|
|
|
7/2/2018
|
-0.10 / -1.44%
|
6.95
|
7.00
|
6.85
|
6.85
|
6.91
|
3.77
|
116,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
6.95
|
6.97
|
6.90
|
6.95
|
6.95
|
3.83
|
104,380
|
|
|
6/28/2018
|
-0.03 / -0.43%
|
6.98
|
6.98
|
6.90
|
6.95
|
6.95
|
3.83
|
107,430
|
|
|
6/27/2018
|
-0.01 / -0.14%
|
6.98
|
6.99
|
6.91
|
6.98
|
6.98
|
3.85
|
165,000
|
|
|
6/26/2018
|
-0.01 / -0.14%
|
6.98
|
6.99
|
6.98
|
6.99
|
6.99
|
3.85
|
184,010
|
|
|
6/25/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.91
|
7.00
|
6.98
|
3.86
|
174,660
|
|
|
6/22/2018
|
0.00 / 0.00%
|
7.00
|
7.03
|
6.95
|
7.00
|
7.01
|
3.86
|
369,860
|
|
|
6/21/2018
|
-0.05 / -0.71%
|
7.05
|
7.05
|
7.00
|
7.00
|
7.03
|
3.86
|
1,168,900
|
|
|
6/20/2018
|
+0.12 / +1.73%
|
6.93
|
7.05
|
6.93
|
7.05
|
6.99
|
3.88
|
122,010
|
|
|
6/19/2018
|
-0.12 / -1.70%
|
7.00
|
7.00
|
6.85
|
6.93
|
6.95
|
3.82
|
85,180
|
|
|
6/18/2018
|
-0.10 / -1.40%
|
7.10
|
7.10
|
7.00
|
7.05
|
7.08
|
3.88
|
96,200
|
|
|
6/15/2018
|
+0.15 / +2.14%
|
7.00
|
7.15
|
7.00
|
7.15
|
7.04
|
3.94
|
110,290
|
|
|
6/14/2018
|
-0.13 / -1.82%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.08
|
3.86
|
1,130
|
|
|
6/13/2018
|
-0.04 / -0.56%
|
7.13
|
7.13
|
6.83
|
7.13
|
6.91
|
3.93
|
66,580
|
|
|
6/12/2018
|
-0.03 / -0.42%
|
7.19
|
7.19
|
6.98
|
7.17
|
7.13
|
3.95
|
83,080
|
|
|
6/11/2018
|
-0.02 / -0.28%
|
7.20
|
7.20
|
7.01
|
7.20
|
7.18
|
3.97
|
63,770
|
|
|
6/8/2018
|
-0.01 / -0.14%
|
7.20
|
7.23
|
7.00
|
7.22
|
7.18
|
3.98
|
66,140
|
|
|
6/7/2018
|
0.00 / 0.00%
|
7.20
|
7.23
|
7.00
|
7.23
|
7.06
|
3.98
|
128,720
|
|
|
6/6/2018
|
0.00 / 0.00%
|
7.23
|
7.23
|
7.20
|
7.23
|
7.20
|
3.98
|
63,610
|
|
|
6/5/2018
|
-0.03 / -0.41%
|
7.26
|
7.28
|
7.05
|
7.23
|
7.25
|
3.98
|
97,930
|
|
|
6/4/2018
|
+0.04 / +0.55%
|
7.20
|
7.26
|
7.20
|
7.26
|
7.24
|
4.00
|
71,870
|
|
|
6/1/2018
|
-0.08 / -1.10%
|
7.29
|
7.29
|
7.22
|
7.22
|
7.28
|
3.98
|
140,150
|
|
|
5/31/2018
|
0.00 / 0.00%
|
7.30
|
7.32
|
7.26
|
7.30
|
7.28
|
4.02
|
92,700
|
|
|
5/30/2018
|
0.00 / 0.00%
|
7.30
|
7.32
|
7.23
|
7.30
|
7.29
|
4.02
|
56,950
|
|
|
5/29/2018
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.18
|
7.30
|
7.22
|
4.02
|
143,170
|
|
|
5/28/2018
|
-0.01 / -0.14%
|
7.20
|
7.21
|
7.15
|
7.20
|
7.20
|
3.97
|
63,350
|
|
|
5/25/2018
|
-0.02 / -0.28%
|
7.23
|
7.23
|
7.20
|
7.21
|
7.22
|
3.97
|
243,770
|
|
|