|
Closing price on 4/2/2024
|
|
| Open |
4.67 |
| High |
4.67 |
| Low |
4.66 |
| Volume |
68,300 |
| Split-adjusted Price |
4.66 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2024
|
-0.03 / -0.64%
|
4.67
|
4.67
|
4.66
|
4.66
|
4.67
|
4.66
|
68,300
|
|
|
4/1/2024
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.62
|
4.69
|
4.64
|
4.69
|
12,600
|
|
|
3/29/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.61
|
4.69
|
4.64
|
4.69
|
5,900
|
|
|
3/28/2024
|
-0.01 / -0.21%
|
4.70
|
4.70
|
4.66
|
4.69
|
4.69
|
4.69
|
38,200
|
|
|
3/27/2024
|
+0.01 / +0.21%
|
4.69
|
4.70
|
4.66
|
4.70
|
4.69
|
4.70
|
19,500
|
|
|
3/26/2024
|
+0.03 / +0.64%
|
4.66
|
4.69
|
4.64
|
4.69
|
4.65
|
4.69
|
16,700
|
|
|
3/25/2024
|
-0.03 / -0.64%
|
4.69
|
4.69
|
4.66
|
4.66
|
4.69
|
4.66
|
5,700
|
|
|
3/22/2024
|
-0.02 / -0.42%
|
4.71
|
4.72
|
4.69
|
4.69
|
4.71
|
4.69
|
8,800
|
|
|
3/21/2024
|
+0.02 / +0.43%
|
4.54
|
4.72
|
4.54
|
4.71
|
4.70
|
4.71
|
5,100
|
|
|
3/20/2024
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
200
|
|
|
3/19/2024
|
-0.01 / -0.21%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
200
|
|
|
3/18/2024
|
0.00 / 0.00%
|
4.65
|
4.70
|
4.60
|
4.70
|
4.62
|
4.70
|
2,200
|
|
|
3/15/2024
|
0.00 / 0.00%
|
4.74
|
4.74
|
4.70
|
4.70
|
4.70
|
4.70
|
17,600
|
|
|
3/14/2024
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.70
|
4.70
|
4.70
|
4.70
|
7,500
|
|
|
3/13/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.64
|
4.70
|
4.65
|
4.70
|
56,500
|
|
|
3/12/2024
|
-0.03 / -0.63%
|
4.65
|
4.73
|
4.63
|
4.70
|
4.64
|
4.70
|
14,900
|
|
|
3/11/2024
|
-0.02 / -0.42%
|
4.74
|
4.75
|
4.67
|
4.73
|
4.71
|
4.73
|
3,200
|
|
|
3/8/2024
|
+0.01 / +0.21%
|
4.70
|
4.77
|
4.70
|
4.75
|
4.71
|
4.75
|
9,700
|
|
|
3/7/2024
|
0.00 / 0.00%
|
4.73
|
4.75
|
4.65
|
4.74
|
4.70
|
4.74
|
9,500
|
|
|
3/6/2024
|
+0.07 / +1.50%
|
4.70
|
4.77
|
4.68
|
4.74
|
4.73
|
4.74
|
260,775
|
|
|
3/5/2024
|
-0.06 / -1.27%
|
4.73
|
4.73
|
4.67
|
4.67
|
4.69
|
4.67
|
15,000
|
|
|
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
|
|
|