|
Closing price on 5/20/2025
|
|
| Open |
4.10 |
| High |
4.12 |
| Low |
3.99 |
| Volume |
32,500 |
| Split-adjusted Price |
4.00 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
-0.05 / -1.23%
|
4.10
|
4.12
|
3.99
|
4.00
|
4.01
|
4.00
|
32,500
|
|
|
5/19/2025
|
-0.02 / -0.49%
|
4.07
|
4.07
|
4.04
|
4.05
|
4.05
|
4.05
|
91,900
|
|
|
5/16/2025
|
-0.05 / -1.21%
|
4.10
|
4.10
|
4.07
|
4.07
|
4.07
|
4.07
|
21,300
|
|
|
5/15/2025
|
-0.02 / -0.48%
|
4.07
|
4.12
|
4.07
|
4.12
|
4.07
|
4.12
|
29,800
|
|
|
5/14/2025
|
+0.06 / +1.47%
|
4.15
|
4.15
|
4.05
|
4.14
|
4.08
|
4.14
|
12,900
|
|
|
5/13/2025
|
-0.09 / -2.16%
|
4.17
|
4.17
|
4.08
|
4.08
|
4.09
|
4.08
|
35,200
|
|
|
5/12/2025
|
-0.03 / -0.71%
|
4.20
|
4.27
|
4.09
|
4.17
|
4.13
|
4.17
|
51,000
|
|
|
5/9/2025
|
-0.02 / -0.47%
|
4.06
|
4.20
|
4.06
|
4.20
|
4.10
|
4.20
|
3,300
|
|
|
5/8/2025
|
+0.05 / +1.20%
|
4.10
|
4.24
|
4.07
|
4.22
|
4.10
|
4.22
|
12,200
|
|
|
5/7/2025
|
+0.02 / +0.48%
|
4.10
|
4.24
|
4.10
|
4.17
|
4.11
|
4.17
|
25,000
|
|
|
5/6/2025
|
-0.03 / -0.72%
|
4.18
|
4.18
|
4.00
|
4.15
|
4.10
|
4.15
|
16,300
|
|
|
5/5/2025
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.18
|
4.18
|
4.18
|
4.18
|
4,900
|
|
|
4/29/2025
|
-0.12 / -2.79%
|
4.22
|
4.22
|
4.17
|
4.18
|
4.21
|
4.18
|
2,900
|
|
|
4/28/2025
|
+0.21 / +5.13%
|
4.02
|
4.30
|
4.00
|
4.30
|
4.07
|
4.30
|
7,000
|
|
|
4/25/2025
|
0.00 / 0.00%
|
4.07
|
4.10
|
3.87
|
4.09
|
4.08
|
4.09
|
7,700
|
|
|
4/24/2025
|
+0.01 / +0.25%
|
4.08
|
4.10
|
3.99
|
4.09
|
4.05
|
4.09
|
1,500
|
|
|
4/23/2025
|
+0.03 / +0.74%
|
3.86
|
4.08
|
3.86
|
4.08
|
3.93
|
4.08
|
300
|
|
|
4/22/2025
|
-0.04 / -0.98%
|
3.88
|
4.09
|
3.81
|
4.05
|
3.96
|
4.05
|
2,300
|
|
|
4/21/2025
|
+0.09 / +2.25%
|
4.01
|
4.21
|
3.95
|
4.09
|
4.03
|
4.09
|
4,700
|
|
|
4/18/2025
|
-0.13 / -3.15%
|
4.16
|
4.16
|
4.00
|
4.00
|
4.01
|
4.00
|
3,900
|
|
|
4/17/2025
|
-0.06 / -1.43%
|
3.90
|
4.17
|
3.90
|
4.13
|
3.99
|
4.13
|
17,300
|
|
|
4/16/2025
|
+0.03 / +0.72%
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
900
|
|
|
4/15/2025
|
-0.01 / -0.24%
|
4.18
|
4.18
|
4.02
|
4.16
|
4.12
|
4.16
|
300
|
|
|
4/14/2025
|
-0.02 / -0.48%
|
4.23
|
4.23
|
3.95
|
4.17
|
4.13
|
4.17
|
3,700
|
|
|
4/11/2025
|
+0.03 / +0.72%
|
4.15
|
4.19
|
4.12
|
4.19
|
4.16
|
4.19
|
5,900
|
|
|
4/10/2025
|
+0.23 / +5.85%
|
4.00
|
4.20
|
4.00
|
4.16
|
4.18
|
4.16
|
17,800
|
|
|
4/9/2025
|
+0.07 / +1.81%
|
3.99
|
3.99
|
3.60
|
3.93
|
3.71
|
3.93
|
1,300
|
|
|
4/8/2025
|
-0.29 / -6.99%
|
4.15
|
4.15
|
3.86
|
3.86
|
3.87
|
3.86
|
25,100
|
|
|
4/4/2025
|
+0.14 / +3.49%
|
3.74
|
4.17
|
3.74
|
4.15
|
4.00
|
4.15
|
21,900
|
|
|
4/3/2025
|
-0.19 / -4.52%
|
3.94
|
4.29
|
3.91
|
4.01
|
3.93
|
4.01
|
22,700
|
|
|