|
Closing price on 11/23/2023
|
|
| Open |
4.79 |
| High |
4.80 |
| Low |
4.70 |
| Volume |
5,400 |
| Split-adjusted Price |
4.78 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2023
|
+0.10 / +2.14%
|
4.79
|
4.80
|
4.70
|
4.78
|
4.79
|
4.78
|
5,400
|
|
|
11/22/2023
|
-0.11 / -2.30%
|
4.80
|
4.84
|
4.68
|
4.68
|
4.77
|
4.68
|
700
|
|
|
11/21/2023
|
-0.01 / -0.21%
|
4.80
|
4.83
|
4.60
|
4.79
|
4.66
|
4.79
|
4,700
|
|
|
11/20/2023
|
-0.04 / -0.83%
|
4.70
|
4.85
|
4.51
|
4.80
|
4.60
|
4.80
|
61,500
|
|
|
11/17/2023
|
+0.08 / +1.68%
|
4.76
|
4.84
|
4.76
|
4.84
|
4.80
|
4.84
|
200
|
|
|
11/16/2023
|
-0.04 / -0.83%
|
4.76
|
4.84
|
4.76
|
4.76
|
4.77
|
4.76
|
6,100
|
|
|
11/15/2023
|
+0.02 / +0.42%
|
4.77
|
4.90
|
4.70
|
4.80
|
4.78
|
4.80
|
19,300
|
|
|
11/14/2023
|
+0.01 / +0.21%
|
4.80
|
4.80
|
4.70
|
4.78
|
4.72
|
4.78
|
8,500
|
|
|
11/13/2023
|
-0.03 / -0.63%
|
4.62
|
4.81
|
4.62
|
4.77
|
4.69
|
4.77
|
2,800
|
|
|
11/10/2023
|
+0.10 / +2.13%
|
4.84
|
4.84
|
4.61
|
4.80
|
4.66
|
4.80
|
1,200
|
|
|
11/9/2023
|
-0.15 / -3.09%
|
4.85
|
4.85
|
4.70
|
4.70
|
4.80
|
4.70
|
21,400
|
|
|
11/8/2023
|
+0.06 / +1.25%
|
4.57
|
4.85
|
4.57
|
4.85
|
4.82
|
4.85
|
8,000
|
|
|
11/7/2023
|
+0.02 / +0.42%
|
4.78
|
4.79
|
4.78
|
4.79
|
4.79
|
4.79
|
300
|
|
|
11/6/2023
|
+0.05 / +1.06%
|
4.60
|
4.83
|
4.60
|
4.77
|
4.69
|
4.77
|
5,000
|
|
|
11/3/2023
|
-0.08 / -1.67%
|
4.84
|
4.84
|
4.60
|
4.72
|
4.62
|
4.72
|
6,500
|
|
|
11/2/2023
|
+0.15 / +3.23%
|
4.64
|
4.80
|
4.54
|
4.80
|
4.67
|
4.80
|
26,900
|
|
|
11/1/2023
|
+0.10 / +2.20%
|
4.67
|
4.67
|
4.65
|
4.65
|
4.66
|
4.65
|
200
|
|
|
10/31/2023
|
-0.06 / -1.30%
|
4.60
|
4.60
|
4.52
|
4.55
|
4.54
|
4.55
|
10,100
|
|
|
10/30/2023
|
+0.15 / +3.36%
|
4.46
|
4.73
|
4.46
|
4.61
|
4.52
|
4.61
|
4,800
|
|
|
10/27/2023
|
-0.22 / -4.70%
|
4.68
|
4.69
|
4.45
|
4.46
|
4.54
|
4.46
|
11,200
|
|
|
10/26/2023
|
-0.04 / -0.85%
|
4.62
|
4.68
|
4.46
|
4.68
|
4.49
|
4.68
|
8,000
|
|
|
10/25/2023
|
+0.13 / +2.83%
|
4.61
|
4.79
|
4.60
|
4.72
|
4.63
|
4.72
|
3,500
|
|
|
10/24/2023
|
-0.20 / -4.18%
|
4.78
|
4.79
|
4.59
|
4.59
|
4.63
|
4.59
|
4,300
|
|
|
10/23/2023
|
-0.04 / -0.83%
|
4.61
|
4.79
|
4.59
|
4.79
|
4.64
|
4.79
|
800
|
|
|
10/20/2023
|
+0.13 / +2.77%
|
4.57
|
4.83
|
4.45
|
4.83
|
4.63
|
4.83
|
20,000
|
|
|
10/19/2023
|
+0.09 / +1.95%
|
4.56
|
4.77
|
4.56
|
4.70
|
4.59
|
4.70
|
5,000
|
|
|
10/18/2023
|
-0.17 / -3.56%
|
4.61
|
4.77
|
4.61
|
4.61
|
4.62
|
4.61
|
15,500
|
|
|
10/17/2023
|
0.00 / 0.00%
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
700
|
|
|
10/16/2023
|
+0.02 / +0.42%
|
4.67
|
4.80
|
4.67
|
4.78
|
4.76
|
4.78
|
2,600
|
|
|
10/13/2023
|
-0.12 / -2.46%
|
4.75
|
4.77
|
4.70
|
4.76
|
4.72
|
4.76
|
11,200
|
|
|