|
Closing price on 1/22/2019
|
|
| Open |
5.31 |
| High |
5.60 |
| Low |
5.30 |
| Volume |
5,700 |
| Split-adjusted Price |
3.50 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
-0.01 / -0.18%
|
5.31
|
5.60
|
5.30
|
5.49
|
5.43
|
3.50
|
5,700
|
|
|
1/21/2019
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.32
|
3.51
|
6,020
|
|
|
1/18/2019
|
-0.18 / -3.17%
|
5.70
|
5.70
|
5.32
|
5.50
|
5.41
|
3.51
|
36,020
|
|
|
1/17/2019
|
+0.04 / +0.71%
|
5.60
|
5.68
|
5.42
|
5.68
|
5.54
|
3.62
|
7,580
|
|
|
1/16/2019
|
-0.02 / -0.35%
|
5.66
|
5.66
|
5.64
|
5.64
|
5.64
|
3.60
|
60
|
|
|
1/15/2019
|
-0.04 / -0.70%
|
5.40
|
5.66
|
5.40
|
5.66
|
5.63
|
3.61
|
1,600
|
|
|
1/14/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.64
|
10
|
|
|
1/11/2019
|
+0.05 / +0.88%
|
5.94
|
5.94
|
5.40
|
5.70
|
5.54
|
3.64
|
5,050
|
|
|
1/10/2019
|
-0.02 / -0.35%
|
5.70
|
5.91
|
5.30
|
5.65
|
5.45
|
3.61
|
8,810
|
|
|
1/9/2019
|
+0.17 / +3.09%
|
5.78
|
5.78
|
5.60
|
5.67
|
5.76
|
3.62
|
3,820
|
|
|
1/8/2019
|
-0.10 / -1.79%
|
5.86
|
5.86
|
5.30
|
5.50
|
5.46
|
3.51
|
12,270
|
|
|
1/7/2019
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.23
|
5.60
|
5.42
|
3.57
|
3,320
|
|
|
1/4/2019
|
-0.08 / -1.41%
|
5.32
|
5.68
|
5.30
|
5.60
|
5.43
|
3.57
|
7,920
|
|
|
1/3/2019
|
-0.01 / -0.18%
|
5.50
|
5.68
|
5.32
|
5.68
|
5.50
|
3.62
|
2,000
|
|
|
1/2/2019
|
0.00 / 0.00%
|
5.60
|
5.96
|
5.50
|
5.69
|
5.50
|
3.63
|
2,180
|
|
|
12/28/2018
|
-0.01 / -0.18%
|
5.40
|
5.69
|
5.40
|
5.69
|
5.55
|
3.63
|
1,400
|
|
|
12/27/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.64
|
500
|
|
|
12/26/2018
|
-0.19 / -3.23%
|
5.60
|
5.78
|
5.48
|
5.70
|
5.55
|
3.64
|
18,190
|
|
|
12/25/2018
|
-0.01 / -0.17%
|
5.60
|
5.89
|
5.57
|
5.89
|
5.74
|
3.76
|
800
|
|
|
12/24/2018
|
+0.02 / +0.34%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.76
|
10
|
|
|
12/21/2018
|
-0.02 / -0.34%
|
5.90
|
5.90
|
5.62
|
5.88
|
5.68
|
3.75
|
17,420
|
|
|
12/20/2018
|
0.00 / 0.00%
|
5.93
|
5.93
|
5.70
|
5.90
|
5.91
|
3.76
|
2,030
|
|
|
12/19/2018
|
0.00 / 0.00%
|
5.71
|
5.90
|
5.65
|
5.90
|
5.72
|
3.76
|
4,020
|
|
|
12/18/2018
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
3.76
|
1,380
|
|
|
12/17/2018
|
-0.03 / -0.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.76
|
3.76
|
7,810
|
|
|
12/14/2018
|
0.00 / 0.00%
|
5.90
|
5.93
|
5.80
|
5.93
|
5.83
|
3.78
|
4,630
|
|
|
12/13/2018
|
-0.02 / -0.34%
|
5.92
|
5.93
|
5.80
|
5.93
|
5.85
|
3.78
|
2,050
|
|
|
12/12/2018
|
0.00 / 0.00%
|
5.94
|
5.95
|
5.94
|
5.95
|
5.95
|
3.80
|
2,050
|
|
|
12/11/2018
|
+0.02 / +0.34%
|
5.71
|
5.95
|
5.70
|
5.95
|
5.83
|
3.80
|
11,130
|
|
|
12/10/2018
|
-0.01 / -0.17%
|
5.97
|
5.99
|
5.80
|
5.93
|
5.84
|
3.78
|
4,110
|
|
|