|
Closing price on 9/18/2020
|
|
| Open |
4.54 |
| High |
4.54 |
| Low |
4.41 |
| Volume |
29,530 |
| Split-adjusted Price |
3.45 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
-0.01 / -0.22%
|
4.54
|
4.54
|
4.41
|
4.48
|
4.44
|
3.45
|
29,530
|
|
|
9/17/2020
|
-0.06 / -1.32%
|
4.50
|
4.52
|
4.40
|
4.49
|
4.45
|
3.45
|
37,790
|
|
|
9/16/2020
|
-0.04 / -0.87%
|
4.50
|
4.55
|
4.40
|
4.55
|
4.44
|
3.50
|
74,570
|
|
|
9/15/2020
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.59
|
4.55
|
3.53
|
4,180
|
|
|
9/14/2020
|
+0.22 / +5.03%
|
4.37
|
4.67
|
4.37
|
4.59
|
4.48
|
3.53
|
48,870
|
|
|
9/11/2020
|
+0.01 / +0.23%
|
4.34
|
4.40
|
4.34
|
4.37
|
4.38
|
3.36
|
92,380
|
|
|
9/10/2020
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.31
|
4.36
|
4.36
|
3.35
|
11,910
|
|
|
9/9/2020
|
0.00 / 0.00%
|
4.37
|
4.37
|
4.30
|
4.36
|
4.32
|
3.35
|
15,030
|
|
|
9/8/2020
|
-0.01 / -0.23%
|
4.37
|
4.37
|
4.31
|
4.36
|
4.35
|
3.35
|
5,590
|
|
|
9/7/2020
|
0.00 / 0.00%
|
4.37
|
4.37
|
4.36
|
4.37
|
4.37
|
3.36
|
13,120
|
|
|
9/4/2020
|
-0.02 / -0.46%
|
4.30
|
4.40
|
4.30
|
4.37
|
4.32
|
3.36
|
17,350
|
|
|
9/3/2020
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.31
|
4.39
|
4.37
|
3.38
|
2,260
|
|
|
9/1/2020
|
+0.04 / +0.92%
|
4.40
|
4.40
|
4.30
|
4.39
|
4.37
|
3.38
|
1,420
|
|
|
8/31/2020
|
-0.05 / -1.14%
|
4.39
|
4.39
|
4.35
|
4.35
|
4.37
|
3.35
|
3,090
|
|
|
8/28/2020
|
+0.02 / +0.46%
|
4.30
|
4.45
|
4.30
|
4.40
|
4.36
|
3.39
|
490
|
|
|
8/27/2020
|
+0.02 / +0.46%
|
4.36
|
4.56
|
4.29
|
4.38
|
4.38
|
3.37
|
31,050
|
|
|
8/26/2020
|
+0.06 / +1.40%
|
4.36
|
4.36
|
4.25
|
4.36
|
4.31
|
3.35
|
60,350
|
|
|
8/25/2020
|
+0.05 / +1.18%
|
4.35
|
4.35
|
4.25
|
4.30
|
4.30
|
3.31
|
13,250
|
|
|
8/24/2020
|
-0.13 / -2.97%
|
4.39
|
4.39
|
4.25
|
4.25
|
4.32
|
3.27
|
17,950
|
|
|
8/21/2020
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.30
|
4.38
|
4.33
|
3.37
|
12,230
|
|
|
8/20/2020
|
-0.02 / -0.45%
|
4.40
|
4.40
|
4.15
|
4.38
|
4.24
|
3.37
|
22,620
|
|
|
8/19/2020
|
+0.02 / +0.46%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.39
|
10
|
|
|
8/18/2020
|
+0.03 / +0.69%
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
3.37
|
20
|
|
|
8/17/2020
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.21
|
4.35
|
4.34
|
3.35
|
2,250
|
|
|
8/14/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.35
|
4.36
|
3.35
|
9,320
|
|
|
8/13/2020
|
+0.01 / +0.23%
|
4.36
|
4.36
|
4.32
|
4.35
|
4.35
|
3.35
|
2,510
|
|
|
8/12/2020
|
-0.01 / -0.23%
|
4.35
|
4.35
|
4.15
|
4.34
|
4.30
|
3.34
|
570
|
|
|
8/11/2020
|
+0.06 / +1.40%
|
4.34
|
4.35
|
4.10
|
4.35
|
4.29
|
3.35
|
890
|
|
|
8/10/2020
|
0.00 / 0.00%
|
4.29
|
4.35
|
4.29
|
4.29
|
4.31
|
3.30
|
7,020
|
|
|
8/7/2020
|
-0.01 / -0.23%
|
4.30
|
4.30
|
4.25
|
4.29
|
4.29
|
3.30
|
400
|
|
|