|
Closing price on 5/10/2023
|
|
| Open |
4.02 |
| High |
4.09 |
| Low |
4.02 |
| Volume |
28,500 |
| Split-adjusted Price |
4.07 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
+0.05 / +1.24%
|
4.02
|
4.09
|
4.02
|
4.07
|
4.03
|
4.07
|
28,500
|
|
|
5/9/2023
|
+0.02 / +0.50%
|
4.04
|
4.08
|
4.01
|
4.02
|
4.04
|
4.02
|
33,200
|
|
|
5/8/2023
|
+0.02 / +0.50%
|
3.98
|
4.00
|
3.96
|
4.00
|
3.99
|
4.00
|
23,500
|
|
|
5/5/2023
|
+0.02 / +0.51%
|
3.96
|
3.98
|
3.96
|
3.98
|
3.98
|
3.98
|
19,500
|
|
|
5/4/2023
|
+0.01 / +0.25%
|
3.95
|
3.96
|
3.90
|
3.96
|
3.92
|
3.96
|
16,000
|
|
|
4/28/2023
|
+0.05 / +1.28%
|
3.88
|
3.99
|
3.88
|
3.95
|
3.92
|
3.95
|
25,100
|
|
|
4/27/2023
|
-0.03 / -0.76%
|
3.93
|
3.95
|
3.90
|
3.90
|
3.91
|
3.90
|
13,700
|
|
|
4/26/2023
|
-0.02 / -0.51%
|
3.95
|
3.95
|
3.93
|
3.93
|
3.93
|
3.93
|
1,100
|
|
|
4/25/2023
|
-0.04 / -1.00%
|
3.98
|
4.00
|
3.94
|
3.95
|
3.97
|
3.95
|
17,700
|
|
|
4/24/2023
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.90
|
3.99
|
3.91
|
3.99
|
18,900
|
|
|
4/21/2023
|
+0.01 / +0.25%
|
4.00
|
4.00
|
3.95
|
3.99
|
3.96
|
3.99
|
13,200
|
|
|
4/20/2023
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.96
|
3.98
|
3.97
|
3.98
|
12,400
|
|
|
4/19/2023
|
+0.01 / +0.25%
|
4.00
|
4.00
|
3.98
|
3.99
|
3.99
|
3.99
|
7,500
|
|
|
4/18/2023
|
0.00 / 0.00%
|
3.99
|
4.02
|
3.98
|
3.98
|
4.00
|
3.98
|
19,700
|
|
|
4/17/2023
|
-0.07 / -1.73%
|
4.05
|
4.05
|
3.98
|
3.98
|
4.03
|
3.98
|
5,000
|
|
|
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
|
|
|