|
Closing price on 8/30/2024
|
|
| Open |
4.47 |
| High |
4.47 |
| Low |
4.47 |
| Volume |
0 |
| Split-adjusted Price |
4.47 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2024
|
0.00 / 0.00%
|
4.47
|
4.47
|
4.47
|
4.47
|
4.47
|
4.47
|
0
|
|
|
8/29/2024
|
-0.02 / -0.45%
|
4.34
|
4.48
|
4.31
|
4.47
|
4.35
|
4.47
|
21,300
|
|
|
8/28/2024
|
0.00 / 0.00%
|
4.31
|
4.49
|
4.31
|
4.49
|
4.40
|
4.49
|
11,500
|
|
|
8/27/2024
|
+0.04 / +0.90%
|
4.31
|
4.49
|
4.30
|
4.49
|
4.36
|
4.49
|
7,900
|
|
|
8/26/2024
|
0.00 / 0.00%
|
4.49
|
4.50
|
4.23
|
4.45
|
4.27
|
4.45
|
30,600
|
|
|
8/23/2024
|
+0.20 / +4.71%
|
4.28
|
4.51
|
4.28
|
4.45
|
4.30
|
4.45
|
11,300
|
|
|
8/22/2024
|
-0.25 / -5.56%
|
4.25
|
4.25
|
4.25
|
4.25
|
4.25
|
4.25
|
900
|
|
|
8/21/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
3,100
|
|
|
8/20/2024
|
+0.02 / +0.45%
|
4.48
|
4.50
|
4.40
|
4.50
|
4.41
|
4.50
|
4,800
|
|
|
8/19/2024
|
-0.02 / -0.44%
|
4.50
|
4.70
|
4.48
|
4.48
|
4.54
|
4.48
|
7,600
|
|
|
8/16/2024
|
+0.01 / +0.22%
|
4.31
|
4.50
|
4.30
|
4.50
|
4.45
|
4.50
|
3,900
|
|
|
8/15/2024
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
0
|
|
|
8/14/2024
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
0
|
|
|
8/13/2024
|
+0.02 / +0.45%
|
4.28
|
4.49
|
4.28
|
4.49
|
4.49
|
4.49
|
5,100
|
|
|
8/12/2024
|
-0.03 / -0.67%
|
4.24
|
4.50
|
4.24
|
4.47
|
4.26
|
4.47
|
8,500
|
|
|
8/9/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
8/8/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
8/7/2024
|
0.00 / 0.00%
|
4.44
|
4.50
|
4.44
|
4.50
|
4.49
|
4.50
|
6,700
|
|
|
8/6/2024
|
+0.17 / +3.93%
|
4.33
|
4.50
|
4.30
|
4.50
|
4.32
|
4.50
|
51,800
|
|
|
8/5/2024
|
-0.17 / -3.78%
|
4.50
|
4.50
|
4.33
|
4.33
|
4.42
|
4.33
|
5,800
|
|
|
8/2/2024
|
0.00 / 0.00%
|
4.47
|
4.50
|
4.47
|
4.50
|
4.49
|
4.50
|
800
|
|
|
8/1/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
100
|
|
|
7/31/2024
|
+0.06 / +1.35%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
44,400
|
|
|
7/30/2024
|
-0.06 / -1.33%
|
4.45
|
4.45
|
4.38
|
4.44
|
4.41
|
4.44
|
21,400
|
|
|
7/29/2024
|
+0.01 / +0.22%
|
4.49
|
4.50
|
4.40
|
4.50
|
4.42
|
4.50
|
11,500
|
|
|
7/26/2024
|
-0.05 / -1.10%
|
4.32
|
4.49
|
4.32
|
4.49
|
4.44
|
4.49
|
1,800
|
|
|
7/25/2024
|
0.00 / 0.00%
|
4.40
|
4.54
|
4.30
|
4.54
|
4.36
|
4.54
|
11,100
|
|
|
7/24/2024
|
+0.02 / +0.44%
|
4.51
|
4.55
|
4.51
|
4.54
|
4.52
|
4.54
|
48,100
|
|
|
7/23/2024
|
-0.03 / -0.66%
|
4.40
|
4.52
|
4.40
|
4.52
|
4.51
|
4.52
|
1,800
|
|
|
7/22/2024
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
0
|
|
|