|
Closing price on 3/22/2018
|
|
| Open |
7.26 |
| High |
7.26 |
| Low |
7.18 |
| Volume |
116,690 |
| Split-adjusted Price |
3.81 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
0.00 / 0.00%
|
7.26
|
7.26
|
7.18
|
7.26
|
7.24
|
3.81
|
116,690
|
|
|
3/21/2018
|
0.00 / 0.00%
|
7.26
|
7.26
|
7.24
|
7.26
|
7.25
|
3.81
|
96,790
|
|
|
3/20/2018
|
-0.01 / -0.14%
|
7.27
|
7.27
|
7.24
|
7.26
|
7.26
|
3.81
|
54,000
|
|
|
3/19/2018
|
0.00 / 0.00%
|
7.27
|
7.28
|
7.25
|
7.27
|
7.26
|
3.82
|
189,760
|
|
|
3/16/2018
|
-0.01 / -0.14%
|
7.28
|
7.28
|
7.20
|
7.27
|
7.26
|
3.82
|
71,950
|
|
|
3/15/2018
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.16
|
7.28
|
7.26
|
3.82
|
90,340
|
|
|
3/14/2018
|
0.00 / 0.00%
|
7.26
|
7.28
|
7.23
|
7.28
|
7.27
|
3.82
|
60,410
|
|
|
3/13/2018
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.27
|
7.28
|
7.28
|
3.82
|
98,890
|
|
|
3/12/2018
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.21
|
7.28
|
7.26
|
3.82
|
122,490
|
|
|
3/9/2018
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.20
|
7.28
|
7.26
|
3.82
|
76,700
|
|
|
3/8/2018
|
-0.05 / -0.68%
|
7.30
|
7.33
|
7.25
|
7.28
|
7.30
|
3.82
|
96,410
|
|
|
3/7/2018
|
-0.01 / -0.14%
|
7.34
|
7.34
|
7.30
|
7.33
|
7.32
|
3.85
|
81,680
|
|
|
3/6/2018
|
-0.01 / -0.14%
|
7.35
|
7.35
|
7.28
|
7.34
|
7.34
|
3.85
|
106,810
|
|
|
3/5/2018
|
0.00 / 0.00%
|
7.35
|
7.38
|
7.32
|
7.35
|
7.36
|
3.86
|
101,560
|
|
|
3/2/2018
|
0.00 / 0.00%
|
7.35
|
7.35
|
7.20
|
7.35
|
7.34
|
3.86
|
103,610
|
|
|
3/1/2018
|
0.00 / 0.00%
|
7.35
|
7.35
|
7.30
|
7.35
|
7.33
|
3.86
|
111,670
|
|
|
2/28/2018
|
-0.02 / -0.27%
|
7.35
|
7.35
|
7.30
|
7.35
|
7.34
|
3.86
|
93,300
|
|
|
2/27/2018
|
0.00 / 0.00%
|
7.37
|
7.37
|
7.33
|
7.37
|
7.36
|
3.87
|
103,560
|
|
|
2/26/2018
|
-0.01 / -0.14%
|
7.38
|
7.38
|
7.21
|
7.37
|
7.35
|
3.87
|
105,200
|
|
|
2/23/2018
|
0.00 / 0.00%
|
7.38
|
7.40
|
7.10
|
7.38
|
7.30
|
3.87
|
72,190
|
|
|
2/22/2018
|
-0.07 / -0.94%
|
7.45
|
7.45
|
7.35
|
7.38
|
7.39
|
3.87
|
88,170
|
|
|
2/21/2018
|
-0.05 / -0.67%
|
7.50
|
7.55
|
7.30
|
7.45
|
7.46
|
3.91
|
64,330
|
|
|
2/13/2018
|
0.00 / 0.00%
|
7.48
|
7.50
|
7.30
|
7.50
|
7.42
|
3.94
|
97,660
|
|
|
2/12/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.41
|
3.94
|
105,640
|
|
|
2/9/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
3.94
|
69,500
|
|
|
2/8/2018
|
0.00 / 0.00%
|
7.50
|
7.65
|
7.50
|
7.50
|
7.55
|
3.94
|
97,500
|
|
|
2/7/2018
|
+0.05 / +0.67%
|
7.45
|
7.75
|
7.45
|
7.50
|
7.51
|
3.94
|
617,140
|
|
|
2/6/2018
|
-0.05 / -0.67%
|
7.50
|
7.50
|
7.15
|
7.45
|
7.38
|
3.91
|
495,820
|
|
|
2/5/2018
|
-0.05 / -0.66%
|
7.55
|
7.55
|
7.05
|
7.50
|
7.42
|
3.94
|
561,660
|
|
|
2/2/2018
|
-0.10 / -1.31%
|
7.65
|
7.65
|
7.55
|
7.55
|
7.63
|
3.96
|
535,720
|
|
|