|
Closing price on 9/1/2021
|
|
| Open |
6.09 |
| High |
6.22 |
| Low |
6.08 |
| Volume |
186,200 |
| Split-adjusted Price |
5.33 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+0.12 / +1.98%
|
6.09
|
6.22
|
6.08
|
6.17
|
6.13
|
5.33
|
186,200
|
|
|
8/31/2021
|
-0.03 / -0.49%
|
6.08
|
6.12
|
6.05
|
6.05
|
6.07
|
5.22
|
215,200
|
|
|
8/30/2021
|
+0.10 / +1.67%
|
5.92
|
6.08
|
5.92
|
6.08
|
5.96
|
5.25
|
30,700
|
|
|
8/27/2021
|
+0.08 / +1.36%
|
5.91
|
5.99
|
5.90
|
5.98
|
5.91
|
5.16
|
120,800
|
|
|
8/26/2021
|
-0.09 / -1.50%
|
5.91
|
6.10
|
5.89
|
5.90
|
5.91
|
5.09
|
120,300
|
|
|
8/25/2021
|
-0.11 / -1.80%
|
5.91
|
5.99
|
5.88
|
5.99
|
5.91
|
5.17
|
46,000
|
|
|
8/24/2021
|
-0.02 / -0.33%
|
6.01
|
6.14
|
5.95
|
6.10
|
6.00
|
5.27
|
153,300
|
|
|
8/23/2021
|
+0.07 / +1.16%
|
6.05
|
6.18
|
6.00
|
6.12
|
6.05
|
5.28
|
122,600
|
|
|
8/20/2021
|
-0.25 / -3.97%
|
6.25
|
6.35
|
5.96
|
6.05
|
6.12
|
5.22
|
217,300
|
|
|
8/19/2021
|
-0.01 / -0.16%
|
6.20
|
6.35
|
6.20
|
6.30
|
6.26
|
5.44
|
36,100
|
|
|
8/18/2021
|
-0.14 / -2.17%
|
6.46
|
6.46
|
6.30
|
6.31
|
6.37
|
5.45
|
54,600
|
|
|
8/17/2021
|
+0.05 / +0.78%
|
6.41
|
6.73
|
6.22
|
6.45
|
6.49
|
5.57
|
286,500
|
|
|
8/16/2021
|
+0.41 / +6.84%
|
5.99
|
6.40
|
5.99
|
6.40
|
6.13
|
5.52
|
203,000
|
|
|
8/13/2021
|
-0.01 / -0.17%
|
6.00
|
6.04
|
5.96
|
5.99
|
6.00
|
5.17
|
136,100
|
|
|
8/12/2021
|
+0.05 / +0.84%
|
5.95
|
6.14
|
5.92
|
6.00
|
5.96
|
5.18
|
58,900
|
|
|
8/11/2021
|
+0.04 / +0.68%
|
5.92
|
6.08
|
5.91
|
5.95
|
5.97
|
5.14
|
65,000
|
|
|
8/10/2021
|
-0.09 / -1.50%
|
5.99
|
6.00
|
5.90
|
5.91
|
5.94
|
5.10
|
56,600
|
|
|
8/9/2021
|
+0.04 / +0.67%
|
5.83
|
6.00
|
5.83
|
6.00
|
5.89
|
5.18
|
90,800
|
|
|
8/6/2021
|
-0.09 / -1.49%
|
6.06
|
6.06
|
5.95
|
5.96
|
6.02
|
5.14
|
38,700
|
|
|
8/5/2021
|
0.00 / 0.00%
|
5.96
|
6.05
|
5.95
|
6.05
|
6.03
|
5.22
|
18,900
|
|
|
8/4/2021
|
+0.06 / +1.00%
|
5.99
|
6.10
|
5.91
|
6.05
|
5.97
|
5.22
|
20,600
|
|
|
8/3/2021
|
+0.03 / +0.50%
|
6.08
|
6.08
|
5.81
|
5.99
|
6.03
|
5.17
|
6,800
|
|
|
8/2/2021
|
+0.06 / +1.02%
|
5.96
|
5.98
|
5.75
|
5.96
|
5.92
|
5.14
|
33,100
|
|
|
7/30/2021
|
+0.10 / +1.72%
|
5.71
|
6.00
|
5.71
|
5.90
|
5.82
|
5.09
|
46,900
|
|
|
7/29/2021
|
+0.04 / +0.69%
|
5.76
|
5.84
|
5.76
|
5.80
|
5.79
|
5.01
|
51,600
|
|
|
7/28/2021
|
-0.04 / -0.69%
|
5.71
|
5.86
|
5.71
|
5.76
|
5.83
|
4.97
|
43,400
|
|
|
7/27/2021
|
+0.03 / +0.52%
|
5.79
|
5.80
|
5.75
|
5.80
|
5.77
|
5.01
|
39,900
|
|
|
7/26/2021
|
+0.09 / +1.58%
|
5.60
|
5.92
|
5.60
|
5.77
|
5.67
|
4.98
|
23,800
|
|
|
7/23/2021
|
-0.11 / -1.90%
|
5.80
|
5.85
|
5.65
|
5.68
|
5.71
|
4.90
|
204,500
|
|
|
7/22/2021
|
+0.04 / +0.70%
|
5.79
|
5.85
|
5.75
|
5.79
|
5.79
|
5.00
|
55,800
|
|
|