|
Closing price on 8/4/2016
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
368,200 |
| Split-adjusted Price |
3.91 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.32
|
3.91
|
368,200
|
|
|
8/3/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.32
|
3.95
|
116,900
|
|
|
8/2/2016
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.31
|
3.95
|
822,700
|
|
|
8/1/2016
|
+0.10 / +1.06%
|
9.40
|
10.20
|
9.40
|
9.50
|
9.50
|
4.03
|
503,500
|
|
|
7/29/2016
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.44
|
3.99
|
187,100
|
|
|
7/28/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.55
|
4.07
|
793,200
|
|
|
7/27/2016
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.55
|
4.12
|
312,400
|
|
|
7/26/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.31
|
3.95
|
119,200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.32
|
3.99
|
155,200
|
|
|
7/22/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.50
|
3.99
|
325,800
|
|
|
7/21/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.44
|
4.03
|
131,700
|
|
|
7/20/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
4.03
|
199,205
|
|
|
7/19/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.69
|
4.07
|
484,900
|
|
|
7/18/2016
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.67
|
4.07
|
285,200
|
|
|
7/15/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.71
|
4.16
|
158,000
|
|
|
7/14/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.83
|
4.16
|
214,000
|
|
|
7/13/2016
|
+0.20 / +2.06%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.89
|
4.20
|
688,100
|
|
|
7/12/2016
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.60
|
4.12
|
251,300
|
|
|
7/11/2016
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.67
|
4.07
|
401,100
|
|
|
7/8/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.82
|
4.16
|
439,800
|
|
|
7/7/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.91
|
4.24
|
274,400
|
|
|
7/6/2016
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
4.24
|
522,900
|
|
|
7/5/2016
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.00
|
10.20
|
10.24
|
4.33
|
1,497,400
|
|
|
7/4/2016
|
+0.80 / +8.51%
|
9.40
|
10.20
|
9.40
|
10.20
|
9.76
|
4.33
|
721,700
|
|
|
7/1/2016
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.41
|
3.99
|
198,800
|
|
|
6/30/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.47
|
4.03
|
164,900
|
|
|
6/29/2016
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.35
|
4.03
|
321,900
|
|
|
6/28/2016
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
3.95
|
216,700
|
|
|
6/27/2016
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.25
|
3.91
|
187,200
|
|
|
6/24/2016
|
-0.50 / -5.10%
|
9.80
|
9.80
|
8.90
|
9.30
|
9.29
|
3.95
|
688,000
|
|
|