|
Closing price on 4/14/2023
|
|
| Open |
4.08 |
| High |
4.10 |
| Low |
3.99 |
| Volume |
12,500 |
| Split-adjusted Price |
4.05 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2023
|
-0.03 / -0.74%
|
4.08
|
4.10
|
3.99
|
4.05
|
4.01
|
4.05
|
12,500
|
|
|
4/13/2023
|
-0.04 / -0.97%
|
4.18
|
4.18
|
4.02
|
4.08
|
4.04
|
4.08
|
49,600
|
|
|
4/12/2023
|
0.00 / 0.00%
|
4.12
|
4.16
|
4.10
|
4.12
|
4.12
|
4.12
|
9,300
|
|
|
4/11/2023
|
0.00 / 0.00%
|
4.12
|
4.12
|
4.01
|
4.12
|
4.08
|
4.12
|
11,100
|
|
|
4/10/2023
|
-0.03 / -0.72%
|
4.15
|
4.15
|
4.10
|
4.12
|
4.12
|
4.12
|
30,100
|
|
|
4/7/2023
|
-0.02 / -0.48%
|
4.17
|
4.20
|
4.05
|
4.15
|
4.05
|
4.15
|
9,800
|
|
|
4/6/2023
|
+0.07 / +1.71%
|
4.20
|
4.24
|
4.10
|
4.17
|
4.18
|
4.17
|
30,100
|
|
|
4/5/2023
|
0.00 / 0.00%
|
4.14
|
4.18
|
4.05
|
4.10
|
4.09
|
4.10
|
16,100
|
|
|
4/4/2023
|
+0.15 / +3.80%
|
3.99
|
4.22
|
3.94
|
4.10
|
4.06
|
4.10
|
70,600
|
|
|
4/3/2023
|
-0.01 / -0.25%
|
3.98
|
3.98
|
3.90
|
3.95
|
3.93
|
3.95
|
44,500
|
|
|
3/31/2023
|
+0.01 / +0.25%
|
3.90
|
3.96
|
3.90
|
3.96
|
3.93
|
3.96
|
18,100
|
|
|
3/30/2023
|
+0.02 / +0.51%
|
3.93
|
3.98
|
3.89
|
3.95
|
3.92
|
3.95
|
8,300
|
|
|
3/29/2023
|
+0.02 / +0.51%
|
3.91
|
4.00
|
3.90
|
3.93
|
3.91
|
3.93
|
9,500
|
|
|
3/28/2023
|
-0.07 / -1.76%
|
4.00
|
4.00
|
3.88
|
3.91
|
3.90
|
3.91
|
2,700
|
|
|
3/27/2023
|
+0.02 / +0.51%
|
3.95
|
3.98
|
3.91
|
3.98
|
3.92
|
3.98
|
32,700
|
|
|
3/24/2023
|
+0.02 / +0.51%
|
3.94
|
3.96
|
3.90
|
3.96
|
3.90
|
3.96
|
2,100
|
|
|
3/23/2023
|
+0.01 / +0.25%
|
3.90
|
3.96
|
3.89
|
3.94
|
3.90
|
3.94
|
8,600
|
|
|
3/22/2023
|
+0.03 / +0.77%
|
3.96
|
3.96
|
3.93
|
3.93
|
3.95
|
3.93
|
600
|
|
|
3/21/2023
|
0.00 / 0.00%
|
3.98
|
3.98
|
3.80
|
3.90
|
3.83
|
3.90
|
16,800
|
|
|
3/20/2023
|
0.00 / 0.00%
|
3.98
|
3.98
|
3.90
|
3.90
|
3.91
|
3.90
|
2,000
|
|
|
3/17/2023
|
-0.02 / -0.51%
|
4.05
|
4.05
|
3.90
|
3.90
|
3.92
|
3.90
|
24,100
|
|
|
3/16/2023
|
-0.06 / -1.51%
|
3.99
|
3.99
|
3.92
|
3.92
|
3.94
|
3.92
|
3,900
|
|
|
3/15/2023
|
+0.03 / +0.76%
|
3.95
|
4.00
|
3.94
|
3.98
|
3.97
|
3.98
|
8,500
|
|
|
3/14/2023
|
-0.04 / -1.00%
|
4.04
|
4.04
|
3.91
|
3.95
|
3.95
|
3.95
|
11,400
|
|
|
3/13/2023
|
+0.05 / +1.27%
|
3.91
|
3.99
|
3.91
|
3.99
|
3.95
|
3.99
|
6,900
|
|
|
3/10/2023
|
-0.05 / -1.25%
|
4.00
|
4.00
|
3.93
|
3.94
|
3.95
|
3.94
|
9,700
|
|
|
3/9/2023
|
+0.03 / +0.76%
|
4.08
|
4.08
|
3.98
|
3.99
|
3.99
|
3.99
|
3,800
|
|
|
3/8/2023
|
-0.03 / -0.75%
|
3.99
|
3.99
|
3.94
|
3.96
|
3.97
|
3.96
|
25,800
|
|
|
3/7/2023
|
+0.01 / +0.25%
|
4.02
|
4.02
|
3.96
|
3.99
|
3.97
|
3.99
|
6,100
|
|
|
3/6/2023
|
0.00 / 0.00%
|
4.04
|
4.04
|
3.98
|
3.98
|
4.00
|
3.98
|
1,700
|
|
|