|
Closing price on 8/17/2017
|
|
| Open |
9.47 |
| High |
9.54 |
| Low |
9.25 |
| Volume |
478,880 |
| Split-adjusted Price |
4.51 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.03 / -0.32%
|
9.47
|
9.54
|
9.25
|
9.44
|
9.42
|
4.51
|
478,880
|
|
|
8/16/2017
|
+0.07 / +0.74%
|
9.50
|
9.50
|
9.42
|
9.47
|
9.47
|
4.52
|
453,550
|
|
|
8/15/2017
|
+0.03 / +0.32%
|
9.37
|
9.45
|
9.37
|
9.40
|
9.41
|
4.49
|
378,900
|
|
|
8/14/2017
|
+0.06 / +0.64%
|
9.31
|
9.40
|
9.31
|
9.37
|
9.37
|
4.47
|
451,200
|
|
|
8/11/2017
|
+0.05 / +0.54%
|
9.26
|
9.31
|
9.23
|
9.31
|
9.27
|
4.45
|
273,090
|
|
|
8/10/2017
|
-0.04 / -0.43%
|
9.30
|
9.30
|
9.20
|
9.26
|
9.27
|
4.42
|
596,850
|
|
|
8/9/2017
|
-0.08 / -0.85%
|
9.38
|
9.40
|
9.25
|
9.30
|
9.31
|
4.44
|
113,000
|
|
|
8/8/2017
|
-0.02 / -0.21%
|
9.40
|
9.41
|
9.35
|
9.38
|
9.39
|
4.48
|
183,190
|
|
|
8/7/2017
|
0.00 / 0.00%
|
9.40
|
9.42
|
9.40
|
9.40
|
9.40
|
4.49
|
174,840
|
|
|
8/4/2017
|
+0.03 / +0.32%
|
9.37
|
9.45
|
9.32
|
9.40
|
9.38
|
4.49
|
172,910
|
|
|
8/3/2017
|
-0.01 / -0.11%
|
9.38
|
9.39
|
9.34
|
9.37
|
9.37
|
4.47
|
181,870
|
|
|
8/2/2017
|
0.00 / 0.00%
|
9.38
|
9.40
|
9.35
|
9.38
|
9.39
|
4.48
|
163,010
|
|
|
8/1/2017
|
-0.11 / -1.16%
|
9.49
|
9.49
|
9.38
|
9.38
|
9.43
|
4.48
|
290,350
|
|
|
7/31/2017
|
-0.05 / -0.52%
|
9.54
|
9.54
|
9.45
|
9.49
|
9.50
|
4.53
|
182,550
|
|
|
7/28/2017
|
0.00 / 0.00%
|
9.54
|
9.60
|
9.54
|
9.54
|
9.56
|
4.56
|
349,430
|
|
|
7/27/2017
|
0.00 / 0.00%
|
9.54
|
9.58
|
9.50
|
9.54
|
9.55
|
4.56
|
299,610
|
|
|
7/26/2017
|
+0.01 / +0.10%
|
9.53
|
9.62
|
9.52
|
9.54
|
9.55
|
4.56
|
364,960
|
|
|
7/25/2017
|
0.00 / 0.00%
|
9.53
|
9.55
|
9.50
|
9.53
|
9.52
|
4.55
|
219,510
|
|
|
7/24/2017
|
-0.06 / -0.63%
|
9.59
|
9.59
|
9.50
|
9.53
|
9.56
|
4.55
|
202,030
|
|
|
7/21/2017
|
0.00 / 0.00%
|
9.59
|
9.60
|
9.58
|
9.59
|
9.59
|
4.58
|
215,890
|
|
|
7/20/2017
|
-0.10 / -1.03%
|
9.68
|
9.68
|
9.59
|
9.59
|
9.63
|
4.58
|
200,140
|
|
|
7/19/2017
|
+0.01 / +0.10%
|
9.68
|
9.70
|
9.65
|
9.69
|
9.68
|
4.63
|
244,020
|
|
|
7/18/2017
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.65
|
9.68
|
9.71
|
4.62
|
240,580
|
|
|
7/17/2017
|
0.00 / 0.00%
|
9.68
|
9.85
|
9.65
|
9.68
|
9.72
|
4.62
|
359,210
|
|
|
7/14/2017
|
-0.01 / -0.10%
|
9.69
|
9.75
|
9.68
|
9.68
|
9.70
|
4.62
|
309,350
|
|
|
7/13/2017
|
+0.09 / +0.94%
|
9.60
|
9.70
|
9.60
|
9.69
|
9.63
|
4.63
|
280,320
|
|
|
7/12/2017
|
+0.15 / +1.59%
|
9.45
|
9.65
|
9.40
|
9.60
|
9.51
|
4.58
|
332,070
|
|
|
7/11/2017
|
+0.05 / +0.53%
|
9.40
|
9.50
|
9.36
|
9.45
|
9.43
|
4.51
|
355,440
|
|
|
7/10/2017
|
-0.29 / -2.99%
|
9.69
|
9.69
|
9.40
|
9.40
|
9.56
|
4.49
|
196,650
|
|
|
7/7/2017
|
-0.03 / -0.31%
|
9.72
|
9.85
|
9.68
|
9.69
|
9.73
|
4.63
|
254,780
|
|
|