|
Closing price on 1/15/2021
|
|
| Open |
5.18 |
| High |
5.40 |
| Low |
5.10 |
| Volume |
146,100 |
| Split-adjusted Price |
4.58 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
+0.12 / +2.32%
|
5.18
|
5.40
|
5.10
|
5.30
|
5.24
|
4.58
|
146,100
|
|
|
1/14/2021
|
-0.02 / -0.38%
|
5.10
|
5.18
|
4.95
|
5.18
|
5.02
|
4.47
|
98,900
|
|
|
1/13/2021
|
-0.05 / -0.95%
|
5.25
|
5.25
|
5.00
|
5.20
|
5.04
|
4.49
|
132,000
|
|
|
1/12/2021
|
+0.23 / +4.58%
|
5.02
|
5.34
|
4.88
|
5.25
|
5.10
|
4.53
|
101,100
|
|
|
1/11/2021
|
+0.32 / +6.81%
|
4.69
|
5.02
|
4.65
|
5.02
|
4.70
|
4.33
|
260,700
|
|
|
1/8/2021
|
-0.08 / -1.67%
|
4.78
|
4.78
|
4.60
|
4.70
|
4.65
|
4.06
|
64,500
|
|
|
1/7/2021
|
+0.04 / +0.84%
|
4.78
|
4.78
|
4.50
|
4.78
|
4.56
|
4.13
|
104,900
|
|
|
1/6/2021
|
+0.06 / +1.28%
|
4.79
|
4.90
|
4.55
|
4.74
|
4.60
|
4.09
|
320,600
|
|
|
1/5/2021
|
+0.12 / +2.63%
|
4.56
|
4.87
|
4.56
|
4.68
|
4.67
|
4.04
|
600,000
|
|
|
1/4/2021
|
+0.17 / +3.87%
|
4.40
|
4.60
|
4.40
|
4.56
|
4.56
|
3.94
|
36,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
4.39
|
4.42
|
4.35
|
4.39
|
4.40
|
3.79
|
40,130
|
|
|
12/30/2020
|
+0.12 / +2.81%
|
4.30
|
4.49
|
4.22
|
4.39
|
4.41
|
3.79
|
109,500
|
|
|
12/29/2020
|
-0.02 / -0.47%
|
4.25
|
4.27
|
4.21
|
4.27
|
4.23
|
3.69
|
26,900
|
|
|
12/28/2020
|
+0.04 / +0.94%
|
4.22
|
4.29
|
4.22
|
4.29
|
4.26
|
3.70
|
22,880
|
|
|
12/25/2020
|
+0.01 / +0.24%
|
4.24
|
4.25
|
4.20
|
4.25
|
4.23
|
3.67
|
35,420
|
|
|
12/24/2020
|
-0.01 / -0.24%
|
4.25
|
4.25
|
4.16
|
4.24
|
4.21
|
3.66
|
43,540
|
|
|
12/23/2020
|
0.00 / 0.00%
|
4.28
|
4.28
|
4.21
|
4.25
|
4.24
|
3.67
|
30,380
|
|
|
12/22/2020
|
+0.09 / +2.16%
|
4.17
|
4.25
|
4.15
|
4.25
|
4.18
|
3.67
|
53,680
|
|
|
12/21/2020
|
-0.09 / -2.12%
|
4.25
|
4.25
|
4.16
|
4.16
|
4.18
|
3.59
|
141,030
|
|
|
12/18/2020
|
+0.05 / +1.19%
|
4.18
|
4.25
|
4.18
|
4.25
|
4.19
|
3.67
|
41,360
|
|
|
12/17/2020
|
-0.05 / -1.18%
|
4.25
|
4.25
|
4.20
|
4.20
|
4.21
|
3.63
|
25,470
|
|
|
12/16/2020
|
+0.05 / +1.19%
|
4.20
|
4.25
|
4.20
|
4.25
|
4.20
|
3.67
|
27,510
|
|
|
12/15/2020
|
-0.03 / -0.71%
|
4.17
|
4.22
|
4.17
|
4.20
|
4.20
|
3.63
|
51,900
|
|
|
12/14/2020
|
-0.03 / -0.70%
|
4.26
|
4.26
|
4.13
|
4.23
|
4.17
|
3.65
|
61,700
|
|
|
12/11/2020
|
0.00 / 0.00%
|
4.21
|
4.26
|
4.16
|
4.26
|
4.20
|
3.68
|
5,860
|
|
|
12/10/2020
|
-0.02 / -0.47%
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
3.68
|
910
|
|
|
12/9/2020
|
0.00 / 0.00%
|
4.21
|
4.28
|
4.20
|
4.28
|
4.25
|
3.69
|
16,290
|
|
|
12/8/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.28
|
4.23
|
3.69
|
22,480
|
|
|
12/7/2020
|
-0.02 / -0.47%
|
4.20
|
4.29
|
4.19
|
4.28
|
4.22
|
3.69
|
36,810
|
|
|
12/4/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.29
|
3.71
|
10,110
|
|
|