|
Closing price on 7/7/2015
|
|
| Open |
13.60 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
534,500 |
| Split-adjusted Price |
5.37 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
+0.20 / +1.45%
|
13.60
|
14.10
|
13.60
|
14.00
|
13.83
|
5.37
|
534,500
|
|
|
7/6/2015
|
+1.20 / +9.52%
|
12.60
|
13.80
|
12.50
|
13.80
|
12.78
|
5.29
|
471,800
|
|
|
7/3/2015
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.10
|
12.60
|
12.30
|
4.83
|
494,150
|
|
|
7/2/2015
|
-0.10 / -0.79%
|
11.70
|
12.80
|
11.70
|
12.60
|
12.57
|
4.83
|
508,500
|
|
|
7/1/2015
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.20
|
12.70
|
12.45
|
4.87
|
439,600
|
|
|
6/30/2015
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.40
|
12.80
|
12.78
|
4.91
|
791,400
|
|
|
6/29/2015
|
+0.50 / +3.97%
|
12.60
|
13.10
|
12.50
|
13.10
|
12.73
|
5.02
|
500,000
|
|
|
6/26/2015
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.50
|
4.83
|
413,700
|
|
|
6/25/2015
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.23
|
4.79
|
571,500
|
|
|
6/24/2015
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.12
|
4.72
|
351,410
|
|
|
6/23/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.04
|
4.68
|
424,330
|
|
|
6/22/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.10
|
4.68
|
303,000
|
|
|
6/19/2015
|
0.00 / 0.00%
|
12.30
|
12.60
|
11.90
|
12.30
|
12.22
|
4.72
|
499,700
|
|
|
6/18/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.13
|
4.72
|
449,100
|
|
|
6/17/2015
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.00
|
12.30
|
12.15
|
4.72
|
422,500
|
|
|
6/16/2015
|
-0.30 / -2.40%
|
12.50
|
12.90
|
12.20
|
12.20
|
12.50
|
4.68
|
754,105
|
|
|
6/15/2015
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.30
|
12.50
|
12.51
|
4.79
|
409,140
|
|
|
6/12/2015
|
-0.30 / -2.34%
|
12.80
|
13.00
|
12.20
|
12.50
|
12.36
|
4.79
|
519,400
|
|
|
6/11/2015
|
+0.30 / +2.40%
|
12.50
|
13.30
|
12.50
|
12.80
|
12.82
|
4.91
|
666,500
|
|
|
6/10/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.27
|
4.79
|
331,910
|
|
|
6/9/2015
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.00
|
12.50
|
12.26
|
4.79
|
701,500
|
|
|
6/8/2015
|
-0.20 / -1.55%
|
12.90
|
13.10
|
12.60
|
12.70
|
12.74
|
4.87
|
360,505
|
|
|
6/5/2015
|
+0.20 / +1.57%
|
12.50
|
13.20
|
12.20
|
12.90
|
12.54
|
4.95
|
695,900
|
|
|
6/4/2015
|
+0.30 / +2.42%
|
12.10
|
13.10
|
12.00
|
12.70
|
12.56
|
4.87
|
702,700
|
|
|
6/3/2015
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.00
|
12.40
|
11.59
|
4.76
|
483,490
|
|
|
6/2/2015
|
+0.50 / +4.63%
|
10.70
|
11.80
|
10.30
|
11.30
|
10.80
|
4.33
|
520,685
|
|
|
6/1/2015
|
-1.10 / -9.24%
|
11.80
|
12.00
|
10.80
|
10.80
|
11.45
|
4.14
|
901,700
|
|
|
5/29/2015
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.50
|
11.90
|
11.74
|
4.56
|
136,300
|
|
|
5/28/2015
|
+0.20 / +1.68%
|
11.90
|
12.40
|
11.90
|
12.10
|
12.13
|
4.64
|
479,400
|
|
|
5/27/2015
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.20
|
11.90
|
11.66
|
4.56
|
1,798,600
|
|
|