|
Closing price on 9/7/2015
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
196,900 |
| Split-adjusted Price |
3.99 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.48
|
3.99
|
196,900
|
|
|
9/4/2015
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.42
|
3.99
|
243,700
|
|
|
9/3/2015
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.42
|
3.95
|
256,700
|
|
|
9/1/2015
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.80
|
4.10
|
235,700
|
|
|
8/31/2015
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.80
|
4.14
|
204,700
|
|
|
8/28/2015
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.79
|
4.22
|
245,200
|
|
|
8/27/2015
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.62
|
4.14
|
280,100
|
|
|
8/26/2015
|
+0.40 / +3.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.25
|
4.03
|
209,500
|
|
|
8/25/2015
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.80
|
10.10
|
9.99
|
3.87
|
168,800
|
|
|
8/24/2015
|
-0.60 / -5.66%
|
10.50
|
10.60
|
9.90
|
10.00
|
10.19
|
3.84
|
268,800
|
|
|
8/21/2015
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.62
|
4.07
|
206,000
|
|
|
8/20/2015
|
-0.10 / -0.90%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.09
|
4.22
|
190,300
|
|
|
8/19/2015
|
-0.30 / -2.63%
|
11.30
|
11.40
|
10.90
|
11.10
|
11.12
|
4.26
|
344,500
|
|
|
8/18/2015
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.47
|
4.37
|
238,400
|
|
|
8/17/2015
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.10
|
11.50
|
11.54
|
4.41
|
290,900
|
|
|
8/14/2015
|
+0.80 / +7.34%
|
10.90
|
11.90
|
10.90
|
11.70
|
11.39
|
4.49
|
775,500
|
|
|
8/13/2015
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.80
|
10.90
|
11.00
|
4.18
|
168,400
|
|
|
8/12/2015
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
4.26
|
193,100
|
|
|
8/11/2015
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
4.33
|
729,600
|
|
|
8/10/2015
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
4.30
|
185,100
|
|
|
8/7/2015
|
-0.20 / -1.77%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.16
|
4.26
|
160,100
|
|
|
8/6/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.22
|
4.33
|
169,500
|
|
|
8/5/2015
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.18
|
4.33
|
117,700
|
|
|
8/4/2015
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.10
|
4.30
|
210,400
|
|
|
8/3/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.80
|
10.90
|
10.95
|
4.18
|
213,100
|
|
|
7/31/2015
|
+0.30 / +2.83%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.93
|
4.18
|
229,800
|
|
|
7/30/2015
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.64
|
4.07
|
215,700
|
|
|
7/29/2015
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.52
|
4.03
|
164,800
|
|
|
7/28/2015
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.60
|
3.99
|
207,800
|
|
|
7/27/2015
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.55
|
4.07
|
275,400
|
|
|