|
Closing price on 9/7/2018
|
|
| Open |
6.45 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
14,540 |
| Split-adjusted Price |
3.64 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2018
|
+0.06 / +0.92%
|
6.31
|
6.56
|
6.31
|
6.56
|
6.44
|
3.61
|
634,550
|
|
|
8/10/2018
|
-0.06 / -0.91%
|
6.35
|
6.50
|
6.35
|
6.50
|
6.50
|
3.58
|
2,000
|
|
|
8/9/2018
|
-0.02 / -0.30%
|
6.32
|
6.57
|
6.32
|
6.56
|
6.43
|
3.61
|
1,400
|
|
|
8/8/2018
|
+0.13 / +2.02%
|
6.31
|
6.58
|
6.31
|
6.58
|
6.37
|
3.63
|
748,710
|
|
|
8/7/2018
|
+0.13 / +2.06%
|
6.31
|
6.45
|
6.31
|
6.45
|
6.38
|
3.55
|
3,450
|
|
|
8/6/2018
|
-0.26 / -3.95%
|
6.50
|
6.50
|
6.32
|
6.32
|
6.41
|
3.48
|
850
|
|
|
8/3/2018
|
-0.01 / -0.15%
|
6.50
|
6.58
|
6.40
|
6.58
|
6.57
|
3.63
|
1,663,230
|
|
|
8/2/2018
|
+0.29 / +4.60%
|
6.30
|
6.59
|
6.30
|
6.59
|
6.37
|
3.63
|
14,130
|
|
|
8/1/2018
|
-0.30 / -4.55%
|
6.60
|
6.68
|
6.30
|
6.30
|
6.33
|
3.47
|
11,690
|
|
|
7/31/2018
|
+0.18 / +2.80%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.63
|
3.64
|
5,100
|
|
|
7/30/2018
|
-0.34 / -5.03%
|
6.32
|
6.80
|
6.30
|
6.42
|
6.50
|
3.54
|
559,850
|
|
|
7/27/2018
|
+0.14 / +2.11%
|
6.38
|
6.80
|
6.21
|
6.76
|
6.42
|
3.73
|
26,000
|
|
|