Closing price on 10/23/2024
|
|
Open |
4.28 |
High |
4.28 |
Low |
4.25 |
Volume |
1,400 |
Split-adjusted Price |
4.25 |
|
|
SHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2024
|
-0.05 / -1.16%
|
4.28
|
4.28
|
4.25
|
4.25
|
4.27
|
4.25
|
1,400
|
|
10/22/2024
|
+0.14 / +3.37%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1,500
|
|
10/21/2024
|
-0.18 / -4.15%
|
4.30
|
4.30
|
4.13
|
4.16
|
4.18
|
4.16
|
3,900
|
|
10/18/2024
|
-0.01 / -0.23%
|
4.25
|
4.34
|
4.17
|
4.34
|
4.32
|
4.34
|
3,900
|
|
10/17/2024
|
+0.20 / +4.82%
|
4.11
|
4.35
|
4.11
|
4.35
|
4.21
|
4.35
|
3,600
|
|
10/16/2024
|
-0.04 / -0.95%
|
4.18
|
4.19
|
4.15
|
4.15
|
4.17
|
4.15
|
8,800
|
|
10/15/2024
|
-0.10 / -2.33%
|
4.29
|
4.29
|
4.16
|
4.19
|
4.19
|
4.19
|
37,600
|
|
10/14/2024
|
+0.06 / +1.42%
|
4.15
|
4.29
|
4.15
|
4.29
|
4.16
|
4.29
|
3,200
|
|
10/11/2024
|
-0.07 / -1.63%
|
4.20
|
4.27
|
4.17
|
4.23
|
4.22
|
4.23
|
2,100
|
|
10/10/2024
|
+0.11 / +2.63%
|
4.26
|
4.30
|
4.24
|
4.30
|
4.29
|
4.30
|
51,000
|
|
10/9/2024
|
-0.09 / -2.10%
|
4.26
|
4.27
|
4.19
|
4.19
|
4.25
|
4.19
|
5,300
|
|
10/8/2024
|
-0.03 / -0.70%
|
4.31
|
4.31
|
4.26
|
4.28
|
4.28
|
4.28
|
2,000
|
|
10/7/2024
|
-0.01 / -0.23%
|
4.32
|
4.32
|
4.31
|
4.31
|
4.32
|
4.31
|
400
|
|
10/4/2024
|
+0.03 / +0.70%
|
4.07
|
4.32
|
4.07
|
4.32
|
4.08
|
4.32
|
5,900
|
|
10/3/2024
|
-0.05 / -1.15%
|
4.29
|
4.36
|
4.27
|
4.29
|
4.28
|
4.29
|
15,700
|
|
10/2/2024
|
0.00 / 0.00%
|
4.34
|
4.34
|
4.29
|
4.34
|
4.31
|
4.34
|
14,400
|
|
10/1/2024
|
-0.01 / -0.23%
|
4.32
|
4.36
|
4.30
|
4.34
|
4.31
|
4.34
|
52,400
|
|
9/30/2024
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.29
|
4.35
|
4.32
|
4.35
|
2,400
|
|
9/27/2024
|
+0.02 / +0.46%
|
4.30
|
4.55
|
4.29
|
4.35
|
4.34
|
4.35
|
15,600
|
|
9/26/2024
|
+0.04 / +0.93%
|
4.29
|
4.38
|
4.29
|
4.33
|
4.32
|
4.33
|
22,800
|
|
9/25/2024
|
0.00 / 0.00%
|
4.29
|
4.49
|
4.28
|
4.29
|
4.29
|
4.29
|
26,400
|
|
9/24/2024
|
-0.02 / -0.46%
|
4.31
|
4.31
|
4.29
|
4.29
|
4.29
|
4.29
|
30,200
|
|
9/23/2024
|
-0.09 / -2.05%
|
4.35
|
4.35
|
4.31
|
4.31
|
4.32
|
4.31
|
2,300
|
|
9/20/2024
|
+0.09 / +2.09%
|
4.31
|
4.44
|
4.30
|
4.40
|
4.37
|
4.40
|
8,500
|
|
9/19/2024
|
-0.17 / -3.79%
|
4.48
|
4.51
|
4.30
|
4.31
|
4.31
|
4.31
|
44,100
|
|
9/18/2024
|
-0.03 / -0.67%
|
4.30
|
4.48
|
4.30
|
4.48
|
4.30
|
4.48
|
34,500
|
|
9/17/2024
|
-0.03 / -0.66%
|
4.25
|
4.51
|
4.25
|
4.51
|
4.47
|
4.51
|
14,100
|
|
9/16/2024
|
+0.11 / +2.48%
|
4.54
|
4.54
|
4.54
|
4.54
|
4.54
|
4.54
|
100
|
|
9/13/2024
|
-0.03 / -0.67%
|
4.28
|
4.43
|
4.28
|
4.43
|
4.31
|
4.43
|
7,600
|
|
9/12/2024
|
0.00 / 0.00%
|
4.22
|
4.49
|
4.22
|
4.46
|
4.39
|
4.46
|
1,700
|
|
|