|
Closing price on 3/4/2024
|
|
| Open |
4.71 |
| High |
4.73 |
| Low |
4.67 |
| Volume |
69,300 |
| Split-adjusted Price |
4.73 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
+0.06 / +1.28%
|
4.71
|
4.73
|
4.67
|
4.73
|
4.68
|
4.73
|
69,300
|
|
|
3/1/2024
|
-0.05 / -1.06%
|
4.62
|
4.72
|
4.62
|
4.67
|
4.69
|
4.67
|
7,100
|
|
|
2/29/2024
|
-0.01 / -0.21%
|
4.72
|
4.72
|
4.68
|
4.72
|
4.69
|
4.72
|
36,100
|
|
|
2/28/2024
|
+0.05 / +1.07%
|
4.68
|
4.79
|
4.68
|
4.73
|
4.71
|
4.73
|
87,600
|
|
|
2/27/2024
|
+0.01 / +0.21%
|
4.68
|
4.69
|
4.61
|
4.68
|
4.67
|
4.68
|
8,200
|
|
|
2/26/2024
|
-0.02 / -0.43%
|
4.69
|
4.69
|
4.42
|
4.67
|
4.57
|
4.67
|
37,900
|
|
|
2/23/2024
|
0.00 / 0.00%
|
4.69
|
4.83
|
4.65
|
4.69
|
4.65
|
4.69
|
14,900
|
|
|
2/22/2024
|
0.00 / 0.00%
|
4.65
|
4.70
|
4.57
|
4.69
|
4.62
|
4.69
|
71,400
|
|
|
2/21/2024
|
-0.01 / -0.21%
|
4.70
|
4.70
|
4.62
|
4.69
|
4.67
|
4.69
|
33,000
|
|
|
2/20/2024
|
-0.03 / -0.63%
|
4.73
|
4.73
|
4.70
|
4.70
|
4.72
|
4.70
|
700
|
|
|
2/19/2024
|
+0.04 / +0.85%
|
4.74
|
4.74
|
4.66
|
4.73
|
4.73
|
4.73
|
6,100
|
|
|
2/16/2024
|
+0.01 / +0.21%
|
4.64
|
4.74
|
4.59
|
4.69
|
4.66
|
4.69
|
8,600
|
|
|
2/15/2024
|
+0.03 / +0.65%
|
4.77
|
4.77
|
4.68
|
4.68
|
4.74
|
4.68
|
30,900
|
|
|
2/7/2024
|
+0.06 / +1.31%
|
4.59
|
4.65
|
4.59
|
4.65
|
4.61
|
4.65
|
6,800
|
|
|
2/6/2024
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.59
|
4.59
|
4.61
|
4.59
|
6,200
|
|
|
2/5/2024
|
-0.03 / -0.65%
|
4.61
|
4.62
|
4.59
|
4.59
|
4.61
|
4.59
|
2,300
|
|
|
2/2/2024
|
0.00 / 0.00%
|
4.61
|
4.62
|
4.61
|
4.62
|
4.62
|
4.62
|
11,900
|
|
|
2/1/2024
|
-0.12 / -2.53%
|
4.56
|
4.62
|
4.56
|
4.62
|
4.61
|
4.62
|
3,300
|
|
|
1/31/2024
|
+0.09 / +1.94%
|
4.79
|
4.79
|
4.61
|
4.74
|
4.65
|
4.74
|
4,100
|
|
|
1/30/2024
|
+0.01 / +0.22%
|
4.55
|
4.65
|
4.55
|
4.65
|
4.60
|
4.65
|
14,500
|
|
|
1/29/2024
|
-0.02 / -0.43%
|
4.61
|
4.64
|
4.61
|
4.64
|
4.64
|
4.64
|
12,100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
4.66
|
4.67
|
4.60
|
4.66
|
4.62
|
4.66
|
54,200
|
|
|
1/25/2024
|
0.00 / 0.00%
|
4.65
|
4.67
|
4.65
|
4.66
|
4.65
|
4.66
|
2,700
|
|
|
1/24/2024
|
-0.02 / -0.43%
|
4.67
|
4.67
|
4.61
|
4.66
|
4.65
|
4.66
|
8,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
4.62
|
4.68
|
4.62
|
4.68
|
4.68
|
4.68
|
3,200
|
|
|
1/22/2024
|
-0.01 / -0.21%
|
4.56
|
4.71
|
4.56
|
4.68
|
4.58
|
4.68
|
5,500
|
|
|
1/19/2024
|
-0.03 / -0.64%
|
4.61
|
4.71
|
4.61
|
4.69
|
4.67
|
4.69
|
3,700
|
|
|
1/18/2024
|
+0.10 / +2.16%
|
4.72
|
4.72
|
4.72
|
4.72
|
4.72
|
4.72
|
100
|
|
|
1/17/2024
|
-0.11 / -2.33%
|
4.62
|
4.73
|
4.60
|
4.62
|
4.61
|
4.62
|
8,200
|
|
|
1/16/2024
|
-0.04 / -0.84%
|
4.77
|
4.77
|
4.60
|
4.73
|
4.64
|
4.73
|
6,100
|
|
|