|
Closing price on 8/30/2017
|
|
| Open |
9.95 |
| High |
9.96 |
| Low |
9.75 |
| Volume |
442,420 |
| Split-adjusted Price |
4.70 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
-0.10 / -1.01%
|
9.95
|
9.96
|
9.75
|
9.85
|
9.89
|
4.70
|
442,420
|
|
|
8/29/2017
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.90
|
9.95
|
9.96
|
4.75
|
412,320
|
|
|
8/28/2017
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.96
|
10.00
|
10.00
|
4.78
|
474,130
|
|
|
8/25/2017
|
-0.05 / -0.50%
|
10.05
|
10.20
|
9.95
|
10.05
|
10.03
|
4.80
|
461,360
|
|
|
8/24/2017
|
+0.15 / +1.51%
|
9.95
|
10.20
|
9.80
|
10.10
|
9.97
|
4.82
|
775,170
|
|
|
8/23/2017
|
+0.17 / +1.74%
|
9.75
|
9.98
|
9.75
|
9.95
|
9.84
|
4.75
|
530,970
|
|
|
8/22/2017
|
-0.02 / -0.20%
|
9.82
|
9.90
|
9.72
|
9.78
|
9.83
|
4.67
|
448,620
|
|
|
8/21/2017
|
+0.25 / +2.62%
|
9.65
|
9.85
|
9.65
|
9.80
|
9.73
|
4.68
|
604,150
|
|
|
8/18/2017
|
+0.11 / +1.17%
|
9.40
|
9.60
|
9.35
|
9.55
|
9.46
|
4.56
|
538,930
|
|
|
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
|
|
|