|
Closing price on 8/13/2018
|
|
| Open |
6.31 |
| High |
6.56 |
| Low |
6.31 |
| Volume |
634,550 |
| Split-adjusted Price |
3.61 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2018
|
+0.06 / +0.92%
|
6.31
|
6.56
|
6.31
|
6.56
|
6.44
|
3.61
|
634,550
|
|
|
8/10/2018
|
-0.06 / -0.91%
|
6.35
|
6.50
|
6.35
|
6.50
|
6.50
|
3.58
|
2,000
|
|
|
8/9/2018
|
-0.02 / -0.30%
|
6.32
|
6.57
|
6.32
|
6.56
|
6.43
|
3.61
|
1,400
|
|
|
8/8/2018
|
+0.13 / +2.02%
|
6.31
|
6.58
|
6.31
|
6.58
|
6.37
|
3.63
|
748,710
|
|
|
8/7/2018
|
+0.13 / +2.06%
|
6.31
|
6.45
|
6.31
|
6.45
|
6.38
|
3.55
|
3,450
|
|
|
8/6/2018
|
-0.26 / -3.95%
|
6.50
|
6.50
|
6.32
|
6.32
|
6.41
|
3.48
|
850
|
|
|
8/3/2018
|
-0.01 / -0.15%
|
6.50
|
6.58
|
6.40
|
6.58
|
6.57
|
3.63
|
1,663,230
|
|
|
8/2/2018
|
+0.29 / +4.60%
|
6.30
|
6.59
|
6.30
|
6.59
|
6.37
|
3.63
|
14,130
|
|
|
8/1/2018
|
-0.30 / -4.55%
|
6.60
|
6.68
|
6.30
|
6.30
|
6.33
|
3.47
|
11,690
|
|
|
7/31/2018
|
+0.18 / +2.80%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.63
|
3.64
|
5,100
|
|
|
7/30/2018
|
-0.34 / -5.03%
|
6.32
|
6.80
|
6.30
|
6.42
|
6.50
|
3.54
|
559,850
|
|
|
7/27/2018
|
+0.14 / +2.11%
|
6.38
|
6.80
|
6.21
|
6.76
|
6.42
|
3.73
|
26,000
|
|
|
7/26/2018
|
-0.49 / -6.89%
|
6.67
|
6.99
|
6.62
|
6.62
|
6.62
|
3.65
|
82,890
|
|
|
7/25/2018
|
-0.01 / -0.14%
|
7.15
|
7.15
|
6.80
|
7.11
|
7.09
|
3.92
|
2,960
|
|
|
7/24/2018
|
0.00 / 0.00%
|
6.76
|
7.12
|
6.76
|
7.12
|
6.79
|
3.92
|
3,648,110
|
|
|
7/23/2018
|
-0.53 / -6.93%
|
7.25
|
7.25
|
7.12
|
7.12
|
7.14
|
3.92
|
185,420
|
|
|
7/20/2018
|
+0.50 / +6.99%
|
7.15
|
7.65
|
6.73
|
7.65
|
7.25
|
4.22
|
175,910
|
|
|
7/19/2018
|
+0.37 / +5.46%
|
6.85
|
7.15
|
6.83
|
7.15
|
7.05
|
3.94
|
3,423,871
|
|
|
7/18/2018
|
+0.03 / +0.44%
|
6.75
|
6.80
|
6.73
|
6.78
|
6.75
|
3.74
|
128,660
|
|
|
7/17/2018
|
+0.02 / +0.30%
|
6.73
|
6.75
|
6.70
|
6.75
|
6.75
|
3.72
|
125,420
|
|
|
7/16/2018
|
0.00 / 0.00%
|
6.73
|
6.80
|
6.73
|
6.73
|
6.76
|
3.71
|
117,810
|
|
|
7/13/2018
|
0.00 / 0.00%
|
6.73
|
6.83
|
6.63
|
6.73
|
6.75
|
3.71
|
124,060
|
|
|
7/12/2018
|
-0.01 / -0.15%
|
6.74
|
6.83
|
6.70
|
6.73
|
6.73
|
3.71
|
110,320
|
|
|
7/11/2018
|
-0.01 / -0.15%
|
6.75
|
6.75
|
6.65
|
6.74
|
6.72
|
3.71
|
116,510
|
|
|
7/10/2018
|
0.00 / 0.00%
|
6.75
|
6.80
|
6.73
|
6.75
|
6.75
|
3.72
|
114,310
|
|
|
7/9/2018
|
+0.01 / +0.15%
|
6.74
|
6.85
|
6.74
|
6.75
|
6.80
|
3.72
|
123,400
|
|
|
7/6/2018
|
+0.04 / +0.60%
|
6.70
|
6.80
|
6.70
|
6.74
|
6.73
|
3.71
|
138,900
|
|
|
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
|
|
|