|
Closing price on 9/30/2021
|
|
| Open |
8.19 |
| High |
8.19 |
| Low |
7.98 |
| Volume |
429,400 |
| Split-adjusted Price |
6.95 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
0.00 / 0.00%
|
8.19
|
8.19
|
7.98
|
8.05
|
8.04
|
6.95
|
429,400
|
|
|
9/29/2021
|
+0.09 / +1.13%
|
7.96
|
8.15
|
7.88
|
8.05
|
7.96
|
6.95
|
344,800
|
|
|
9/28/2021
|
+0.01 / +0.13%
|
7.90
|
8.10
|
7.80
|
7.96
|
7.91
|
6.87
|
326,200
|
|
|
9/27/2021
|
-0.25 / -3.05%
|
8.20
|
8.20
|
7.85
|
7.95
|
7.95
|
6.86
|
491,400
|
|
|
9/24/2021
|
+0.20 / +2.50%
|
7.81
|
8.24
|
7.71
|
8.20
|
7.99
|
7.08
|
860,700
|
|
|
9/23/2021
|
-0.25 / -3.03%
|
8.34
|
8.34
|
7.68
|
8.00
|
8.08
|
6.91
|
707,100
|
|
|
9/22/2021
|
+0.30 / +3.77%
|
8.50
|
8.50
|
8.00
|
8.25
|
8.38
|
7.12
|
601,600
|
|
|
9/21/2021
|
+0.52 / +7.00%
|
7.75
|
7.95
|
7.40
|
7.95
|
7.83
|
6.86
|
1,238,800
|
|
|
9/20/2021
|
+0.48 / +6.91%
|
6.89
|
7.43
|
6.89
|
7.43
|
7.34
|
6.41
|
562,700
|
|
|
9/17/2021
|
+0.25 / +3.73%
|
6.60
|
7.07
|
6.60
|
6.95
|
6.88
|
6.00
|
406,500
|
|
|
9/16/2021
|
+0.01 / +0.15%
|
6.76
|
6.90
|
6.60
|
6.70
|
6.70
|
5.78
|
221,500
|
|
|
9/15/2021
|
+0.09 / +1.36%
|
6.60
|
6.75
|
6.60
|
6.69
|
6.65
|
5.77
|
154,500
|
|
|
9/14/2021
|
-0.06 / -0.90%
|
6.70
|
6.75
|
6.43
|
6.60
|
6.62
|
5.70
|
138,900
|
|
|
9/13/2021
|
+0.28 / +4.39%
|
6.40
|
6.66
|
6.38
|
6.66
|
6.56
|
5.75
|
209,600
|
|
|
9/10/2021
|
-0.07 / -1.09%
|
6.31
|
6.69
|
6.31
|
6.38
|
6.41
|
5.51
|
101,000
|
|
|
9/9/2021
|
0.00 / 0.00%
|
6.27
|
6.47
|
6.27
|
6.45
|
6.37
|
5.57
|
103,400
|
|
|
9/8/2021
|
-0.15 / -2.27%
|
6.59
|
6.59
|
6.30
|
6.45
|
6.44
|
5.57
|
48,300
|
|
|
9/7/2021
|
0.00 / 0.00%
|
7.00
|
7.06
|
6.36
|
6.60
|
6.92
|
5.70
|
365,700
|
|
|
9/6/2021
|
+0.43 / +6.97%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.53
|
5.70
|
455,000
|
|
|
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
|
|
|