|
Closing price on 9/25/2018
|
|
| Open |
6.59 |
| High |
6.59 |
| Low |
6.53 |
| Volume |
280 |
| Split-adjusted Price |
3.60 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2018
|
+0.08 / +1.24%
|
6.59
|
6.59
|
6.53
|
6.53
|
6.56
|
3.60
|
280
|
|
|
9/24/2018
|
-0.15 / -2.27%
|
6.40
|
6.60
|
6.21
|
6.45
|
6.42
|
3.55
|
32,870
|
|
|
9/21/2018
|
-0.05 / -0.75%
|
6.60
|
6.67
|
6.42
|
6.60
|
6.55
|
3.64
|
8,250
|
|
|
9/20/2018
|
+0.01 / +0.15%
|
6.69
|
6.69
|
6.18
|
6.65
|
6.31
|
3.66
|
4,440
|
|
|
9/19/2018
|
-0.06 / -0.90%
|
6.67
|
6.69
|
6.64
|
6.64
|
6.66
|
3.66
|
3,500
|
|
|
9/18/2018
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.69
|
10
|
|
|
9/17/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
3.58
|
1,500
|
|
|
9/14/2018
|
+0.05 / +0.78%
|
6.45
|
6.50
|
6.45
|
6.50
|
6.50
|
3.58
|
6,000
|
|
|
9/13/2018
|
-0.16 / -2.42%
|
6.85
|
6.85
|
6.45
|
6.45
|
6.61
|
3.55
|
1,210
|
|
|
9/12/2018
|
-0.28 / -4.06%
|
6.42
|
6.80
|
6.42
|
6.61
|
6.74
|
3.64
|
9,790
|
|
|
9/11/2018
|
+0.29 / +4.39%
|
6.89
|
6.89
|
6.70
|
6.89
|
6.84
|
3.80
|
610
|
|
|
9/10/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
3.64
|
1,250,966
|
|
|
9/7/2018
|
+0.10 / +1.54%
|
6.45
|
6.60
|
6.40
|
6.60
|
6.46
|
3.64
|
14,540
|
|
|
9/6/2018
|
-0.45 / -6.47%
|
6.89
|
6.89
|
6.50
|
6.50
|
6.56
|
3.58
|
5,030
|
|
|
9/5/2018
|
-0.05 / -0.71%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
3.83
|
100
|
|
|
9/4/2018
|
+0.10 / +1.45%
|
6.95
|
7.10
|
6.70
|
7.00
|
6.94
|
3.86
|
80
|
|
|
8/31/2018
|
+0.11 / +1.62%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
3.80
|
1,820
|
|
|
8/30/2018
|
+0.11 / +1.65%
|
6.99
|
6.99
|
6.60
|
6.79
|
6.75
|
3.74
|
5,040
|
|
|
8/29/2018
|
-0.01 / -0.15%
|
6.65
|
6.68
|
6.60
|
6.68
|
6.65
|
3.68
|
3,970
|
|
|
8/28/2018
|
+0.05 / +0.75%
|
6.64
|
6.73
|
6.62
|
6.69
|
6.68
|
3.69
|
84,770
|
|
|
8/27/2018
|
+0.06 / +0.91%
|
6.64
|
6.64
|
6.64
|
6.64
|
6.64
|
3.66
|
10
|
|
|
8/24/2018
|
-0.06 / -0.90%
|
6.42
|
6.58
|
6.40
|
6.58
|
6.50
|
3.63
|
5,990
|
|
|
8/23/2018
|
-0.01 / -0.15%
|
6.64
|
6.64
|
6.40
|
6.64
|
6.58
|
3.66
|
615,690
|
|
|
8/22/2018
|
+0.10 / +1.53%
|
6.70
|
6.70
|
6.65
|
6.65
|
6.68
|
3.66
|
3,710
|
|
|
8/21/2018
|
+0.13 / +2.02%
|
6.10
|
6.55
|
6.02
|
6.55
|
6.21
|
3.61
|
5,310
|
|
|
8/20/2018
|
-0.48 / -6.96%
|
6.42
|
6.59
|
6.42
|
6.42
|
6.46
|
3.54
|
1,352,890
|
|
|
8/17/2018
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.61
|
3.80
|
4,840
|
|
|
8/16/2018
|
-0.05 / -0.76%
|
6.45
|
6.50
|
6.22
|
6.50
|
6.37
|
3.58
|
6,750
|
|
|
8/15/2018
|
+0.01 / +0.15%
|
6.50
|
6.55
|
6.40
|
6.55
|
6.50
|
3.61
|
10,370
|
|
|
8/14/2018
|
-0.02 / -0.30%
|
6.50
|
6.54
|
6.50
|
6.54
|
6.52
|
3.60
|
1,059,720
|
|
|