|
Closing price on 8/13/2021
|
|
| Open |
6.00 |
| High |
6.04 |
| Low |
5.96 |
| Volume |
136,100 |
| Split-adjusted Price |
5.17 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2021
|
-0.01 / -0.17%
|
6.00
|
6.04
|
5.96
|
5.99
|
6.00
|
5.17
|
136,100
|
|
|
8/12/2021
|
+0.05 / +0.84%
|
5.95
|
6.14
|
5.92
|
6.00
|
5.96
|
5.18
|
58,900
|
|
|
8/11/2021
|
+0.04 / +0.68%
|
5.92
|
6.08
|
5.91
|
5.95
|
5.97
|
5.14
|
65,000
|
|
|
8/10/2021
|
-0.09 / -1.50%
|
5.99
|
6.00
|
5.90
|
5.91
|
5.94
|
5.10
|
56,600
|
|
|
8/9/2021
|
+0.04 / +0.67%
|
5.83
|
6.00
|
5.83
|
6.00
|
5.89
|
5.18
|
90,800
|
|
|
8/6/2021
|
-0.09 / -1.49%
|
6.06
|
6.06
|
5.95
|
5.96
|
6.02
|
5.14
|
38,700
|
|
|
8/5/2021
|
0.00 / 0.00%
|
5.96
|
6.05
|
5.95
|
6.05
|
6.03
|
5.22
|
18,900
|
|
|
8/4/2021
|
+0.06 / +1.00%
|
5.99
|
6.10
|
5.91
|
6.05
|
5.97
|
5.22
|
20,600
|
|
|
8/3/2021
|
+0.03 / +0.50%
|
6.08
|
6.08
|
5.81
|
5.99
|
6.03
|
5.17
|
6,800
|
|
|
8/2/2021
|
+0.06 / +1.02%
|
5.96
|
5.98
|
5.75
|
5.96
|
5.92
|
5.14
|
33,100
|
|
|
7/30/2021
|
+0.10 / +1.72%
|
5.71
|
6.00
|
5.71
|
5.90
|
5.82
|
5.09
|
46,900
|
|
|
7/29/2021
|
+0.04 / +0.69%
|
5.76
|
5.84
|
5.76
|
5.80
|
5.79
|
5.01
|
51,600
|
|
|
7/28/2021
|
-0.04 / -0.69%
|
5.71
|
5.86
|
5.71
|
5.76
|
5.83
|
4.97
|
43,400
|
|
|
7/27/2021
|
+0.03 / +0.52%
|
5.79
|
5.80
|
5.75
|
5.80
|
5.77
|
5.01
|
39,900
|
|
|
7/26/2021
|
+0.09 / +1.58%
|
5.60
|
5.92
|
5.60
|
5.77
|
5.67
|
4.98
|
23,800
|
|
|
7/23/2021
|
-0.11 / -1.90%
|
5.80
|
5.85
|
5.65
|
5.68
|
5.71
|
4.90
|
204,500
|
|
|
7/22/2021
|
+0.04 / +0.70%
|
5.79
|
5.85
|
5.75
|
5.79
|
5.79
|
5.00
|
55,800
|
|
|
7/21/2021
|
+0.08 / +1.41%
|
5.93
|
5.93
|
5.70
|
5.75
|
5.86
|
4.96
|
5,800
|
|
|
7/20/2021
|
-0.03 / -0.53%
|
5.70
|
5.70
|
5.55
|
5.67
|
5.63
|
4.89
|
38,200
|
|
|
7/19/2021
|
-0.24 / -4.04%
|
5.57
|
5.90
|
5.53
|
5.70
|
5.60
|
4.92
|
24,300
|
|
|
7/16/2021
|
-0.01 / -0.17%
|
5.96
|
5.96
|
5.90
|
5.94
|
5.93
|
5.13
|
100,900
|
|
|
7/15/2021
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.90
|
5.95
|
5.90
|
5.14
|
91,300
|
|
|
7/14/2021
|
+0.09 / +1.54%
|
5.81
|
5.98
|
5.81
|
5.95
|
5.87
|
5.14
|
54,000
|
|
|
7/13/2021
|
+0.01 / +0.17%
|
5.85
|
6.00
|
5.80
|
5.86
|
5.86
|
5.06
|
33,600
|
|
|
7/12/2021
|
-0.44 / -7.00%
|
5.86
|
6.10
|
5.85
|
5.85
|
5.86
|
5.05
|
153,000
|
|
|
7/9/2021
|
-0.04 / -0.63%
|
6.30
|
6.44
|
6.20
|
6.29
|
6.31
|
5.43
|
81,200
|
|
|
7/8/2021
|
+0.11 / +1.77%
|
6.30
|
6.47
|
6.20
|
6.33
|
6.41
|
5.46
|
101,800
|
|
|
7/7/2021
|
-0.01 / -0.16%
|
5.99
|
6.23
|
5.80
|
6.22
|
6.10
|
5.37
|
60,500
|
|
|
7/6/2021
|
-0.17 / -2.66%
|
6.21
|
6.39
|
6.21
|
6.23
|
6.29
|
5.38
|
58,100
|
|
|
7/5/2021
|
-0.05 / -0.78%
|
6.63
|
6.63
|
6.10
|
6.40
|
6.34
|
5.52
|
35,500
|
|
|