|
Closing price on 8/4/2015
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
210,400 |
| Split-adjusted Price |
4.30 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.10
|
4.30
|
210,400
|
|
|
8/3/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.80
|
10.90
|
10.95
|
4.18
|
213,100
|
|
|
7/31/2015
|
+0.30 / +2.83%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.93
|
4.18
|
229,800
|
|
|
7/30/2015
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.64
|
4.07
|
215,700
|
|
|
7/29/2015
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.52
|
4.03
|
164,800
|
|
|
7/28/2015
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.60
|
3.99
|
207,800
|
|
|
7/27/2015
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.55
|
4.07
|
275,400
|
|
|
7/24/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.63
|
4.10
|
227,500
|
|
|
7/23/2015
|
-0.10 / -0.93%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.78
|
4.10
|
346,000
|
|
|
7/22/2015
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.60
|
10.80
|
10.77
|
4.14
|
295,000
|
|
|
7/21/2015
|
+0.20 / +1.89%
|
10.50
|
11.00
|
10.30
|
10.80
|
10.56
|
4.14
|
411,000
|
|
|
7/20/2015
|
-0.50 / -4.50%
|
11.00
|
11.20
|
10.40
|
10.60
|
10.64
|
4.07
|
570,500
|
|
|
7/17/2015
|
+0.80 / +7.77%
|
9.90
|
11.30
|
9.90
|
11.10
|
10.65
|
4.26
|
695,800
|
|
|
7/16/2015
|
-1.10 / -9.65%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.37
|
3.95
|
380,895
|
|
|
7/15/2015
|
-1.20 / -9.52%
|
11.40
|
11.80
|
11.40
|
11.40
|
11.43
|
4.37
|
714,100
|
|
|
7/14/2015
|
-1.40 / -10.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.61
|
4.83
|
589,700
|
|
|
7/13/2015
|
-0.40 / -2.78%
|
14.40
|
14.50
|
13.00
|
14.00
|
13.41
|
5.37
|
349,700
|
|
|
7/10/2015
|
+1.20 / +9.09%
|
13.20
|
14.40
|
11.90
|
14.40
|
12.57
|
5.52
|
1,124,010
|
|
|
7/9/2015
|
-0.60 / -4.35%
|
13.70
|
13.70
|
12.50
|
13.20
|
12.81
|
5.06
|
1,036,100
|
|
|
7/8/2015
|
-0.20 / -1.43%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.89
|
5.29
|
565,285
|
|
|
7/7/2015
|
+0.20 / +1.45%
|
13.60
|
14.10
|
13.60
|
14.00
|
13.83
|
5.37
|
534,500
|
|
|
7/6/2015
|
+1.20 / +9.52%
|
12.60
|
13.80
|
12.50
|
13.80
|
12.78
|
5.29
|
471,800
|
|
|
7/3/2015
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.10
|
12.60
|
12.30
|
4.83
|
494,150
|
|
|
7/2/2015
|
-0.10 / -0.79%
|
11.70
|
12.80
|
11.70
|
12.60
|
12.57
|
4.83
|
508,500
|
|
|
7/1/2015
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.20
|
12.70
|
12.45
|
4.87
|
439,600
|
|
|
6/30/2015
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.40
|
12.80
|
12.78
|
4.91
|
791,400
|
|
|
6/29/2015
|
+0.50 / +3.97%
|
12.60
|
13.10
|
12.50
|
13.10
|
12.73
|
5.02
|
500,000
|
|
|
6/26/2015
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.50
|
4.83
|
413,700
|
|
|
6/25/2015
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.23
|
4.79
|
571,500
|
|
|
6/24/2015
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.12
|
4.72
|
351,410
|
|
|