|
Closing price on 9/22/2016
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
253,400 |
| Split-adjusted Price |
3.82 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.86
|
3.82
|
253,400
|
|
|
9/21/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.73
|
3.74
|
184,600
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
3.69
|
151,900
|
|
|
9/19/2016
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.72
|
3.69
|
111,700
|
|
|
9/16/2016
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.73
|
3.74
|
75,000
|
|
|
9/15/2016
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.85
|
3.69
|
165,000
|
|
|
9/14/2016
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.97
|
3.78
|
125,600
|
|
|
9/13/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.04
|
3.86
|
119,400
|
|
|
9/12/2016
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.05
|
3.86
|
245,900
|
|
|
9/9/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.13
|
3.91
|
207,200
|
|
|
9/8/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.91
|
216,300
|
|
|
9/7/2016
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.30
|
3.91
|
280,000
|
|
|
9/6/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
3.95
|
132,000
|
|
|
9/5/2016
|
+0.10 / +1.09%
|
9.20
|
10.00
|
9.10
|
9.30
|
9.30
|
3.95
|
240,100
|
|
|
9/1/2016
|
+0.10 / +1.10%
|
9.10
|
10.00
|
8.20
|
9.20
|
9.15
|
3.91
|
195,200
|
|
|
8/31/2016
|
+0.20 / +2.25%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.08
|
3.86
|
283,100
|
|
|
8/30/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
3.78
|
56,600
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.00
|
9.90
|
8.90
|
9.00
|
8.96
|
3.82
|
953,500
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.82
|
134,700
|
|
|
8/25/2016
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
3.82
|
130,250
|
|
|
8/24/2016
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.06
|
3.86
|
128,700
|
|
|
8/23/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
3.82
|
181,400
|
|
|
8/22/2016
|
-0.10 / -1.09%
|
9.20
|
10.10
|
8.40
|
9.10
|
9.14
|
3.86
|
1,075,600
|
|
|
8/19/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.91
|
101,400
|
|
|
8/18/2016
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
3.91
|
116,430
|
|
|
8/17/2016
|
0.00 / 0.00%
|
9.30
|
10.20
|
9.20
|
9.30
|
9.29
|
3.95
|
333,610
|
|
|
8/16/2016
|
-0.10 / -1.06%
|
9.30
|
10.30
|
9.30
|
9.30
|
9.47
|
3.95
|
863,900
|
|
|
8/15/2016
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.17
|
3.99
|
189,630
|
|
|
8/12/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.14
|
3.86
|
290,900
|
|
|
8/11/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.24
|
3.91
|
159,200
|
|
|