|
Closing price on 9/8/2020
|
|
| Open |
4.37 |
| High |
4.37 |
| Low |
4.31 |
| Volume |
5,590 |
| Split-adjusted Price |
3.35 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
-0.01 / -0.23%
|
4.37
|
4.37
|
4.31
|
4.36
|
4.35
|
3.35
|
5,590
|
|
|
9/7/2020
|
0.00 / 0.00%
|
4.37
|
4.37
|
4.36
|
4.37
|
4.37
|
3.36
|
13,120
|
|
|
9/4/2020
|
-0.02 / -0.46%
|
4.30
|
4.40
|
4.30
|
4.37
|
4.32
|
3.36
|
17,350
|
|
|
9/3/2020
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.31
|
4.39
|
4.37
|
3.38
|
2,260
|
|
|
9/1/2020
|
+0.04 / +0.92%
|
4.40
|
4.40
|
4.30
|
4.39
|
4.37
|
3.38
|
1,420
|
|
|
8/31/2020
|
-0.05 / -1.14%
|
4.39
|
4.39
|
4.35
|
4.35
|
4.37
|
3.35
|
3,090
|
|
|
8/28/2020
|
+0.02 / +0.46%
|
4.30
|
4.45
|
4.30
|
4.40
|
4.36
|
3.39
|
490
|
|
|
8/27/2020
|
+0.02 / +0.46%
|
4.36
|
4.56
|
4.29
|
4.38
|
4.38
|
3.37
|
31,050
|
|
|
8/26/2020
|
+0.06 / +1.40%
|
4.36
|
4.36
|
4.25
|
4.36
|
4.31
|
3.35
|
60,350
|
|
|
8/25/2020
|
+0.05 / +1.18%
|
4.35
|
4.35
|
4.25
|
4.30
|
4.30
|
3.31
|
13,250
|
|
|
8/24/2020
|
-0.13 / -2.97%
|
4.39
|
4.39
|
4.25
|
4.25
|
4.32
|
3.27
|
17,950
|
|
|
8/21/2020
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.30
|
4.38
|
4.33
|
3.37
|
12,230
|
|
|
8/20/2020
|
-0.02 / -0.45%
|
4.40
|
4.40
|
4.15
|
4.38
|
4.24
|
3.37
|
22,620
|
|
|
8/19/2020
|
+0.02 / +0.46%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.39
|
10
|
|
|
8/18/2020
|
+0.03 / +0.69%
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
3.37
|
20
|
|
|
8/17/2020
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.21
|
4.35
|
4.34
|
3.35
|
2,250
|
|
|
8/14/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.35
|
4.36
|
3.35
|
9,320
|
|
|
8/13/2020
|
+0.01 / +0.23%
|
4.36
|
4.36
|
4.32
|
4.35
|
4.35
|
3.35
|
2,510
|
|
|
8/12/2020
|
-0.01 / -0.23%
|
4.35
|
4.35
|
4.15
|
4.34
|
4.30
|
3.34
|
570
|
|
|
8/11/2020
|
+0.06 / +1.40%
|
4.34
|
4.35
|
4.10
|
4.35
|
4.29
|
3.35
|
890
|
|
|
8/10/2020
|
0.00 / 0.00%
|
4.29
|
4.35
|
4.29
|
4.29
|
4.31
|
3.30
|
7,020
|
|
|
8/7/2020
|
-0.01 / -0.23%
|
4.30
|
4.30
|
4.25
|
4.29
|
4.29
|
3.30
|
400
|
|
|
8/6/2020
|
-0.04 / -0.92%
|
4.34
|
4.34
|
4.10
|
4.30
|
4.17
|
3.31
|
11,750
|
|
|
8/5/2020
|
+0.07 / +1.64%
|
4.35
|
4.35
|
4.15
|
4.34
|
4.30
|
3.34
|
12,800
|
|
|
8/4/2020
|
-0.03 / -0.70%
|
4.30
|
4.30
|
4.04
|
4.27
|
4.23
|
3.29
|
910
|
|
|
8/3/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.25
|
4.30
|
4.29
|
3.31
|
3,320
|
|
|
7/31/2020
|
+0.01 / +0.23%
|
4.30
|
4.30
|
4.01
|
4.30
|
4.23
|
3.31
|
1,060
|
|
|
7/30/2020
|
-0.01 / -0.23%
|
4.00
|
4.29
|
4.00
|
4.29
|
4.03
|
3.30
|
1,490
|
|
|
7/29/2020
|
0.00 / 0.00%
|
4.21
|
4.30
|
4.20
|
4.30
|
4.25
|
3.31
|
560
|
|
|
7/28/2020
|
-0.03 / -0.69%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
3.31
|
770
|
|
|