ShenHua Historical Data

SH Page 6
Download
Date Close Price change Market cap Trading volume
Oct 19, 8 AM $ 13.35
+0.00%
$ 37,373 $ 1,029
Oct 19, 3 AM $ 13.47
-2.27%
$ 37,718 $ 1,026
Oct 18, 5 PM $ 13.62
+0.00%
$ 38,144 $ 1,015
Oct 18, 8 AM $ 13.14
+1.96%
$ 36,800 $ 1,010
Oct 18, 7 AM $ 12.85
+0.00%
$ 35,992 $ 980
Oct 17, 11 AM $ 13.04
+0.00%
$ 36,515 $ 950
Oct 17, 9 AM $ 13.69
+0.00%
$ 38,334 $ 954
Oct 17, 6 AM $ 14.69
+0.00%
$ 41,138 $ 985
Oct 17, 2 AM $ 15.14
-0.18%
$ 42,396 $ 975
Oct 16, 6 PM $ 14.69
+0.00%
$ 41,144 $ 913
Oct 16, 8 AM $ 15.3
+0.00%
$ 42,845 $ 938
Oct 16, 12 AM $ 16.1
+0.00%
$ 45,087 $ 910
Oct 15, 5 PM $ 16.07
+0.00%
$ 45,007 $ 893
Oct 15, 3 PM $ 16.57
+0.00%
$ 46,396 $ 863
Oct 15, 1 PM $ 17.46
-1.46%
$ 48,886 $ 872
Oct 15, 12 PM $ 18.08
-5.44%
$ 50,630 $ 865
Oct 15, 11 AM $ 19.56
+0.29%
$ 54,754 $ 849
Oct 15, 10 AM $ 19.15
+18.12%
$ 53,929 $ 778
Oct 14, 5 PM $ 14.73
+8.87%
$ 41,231 $ 577
Oct 14, 8 AM $ 13.13
-3.74%
$ -- $ 531
Oct 13, 11 AM $ 16.82
+1.64%
$ 47,106 $ 419
Oct 13, 10 AM $ 16.42
+0.00%
$ 45,232 $ 407
Oct 13, 6 AM $ 16.15
+0.00%
$ 45,232 $ 391
Oct 13, 5 AM $ 16.32
-0.18%
$ 45,688 $ 390
Oct 13, 4 AM $ 16.57
-1.83%
$ 46,393 $ 388
Oct 13, 2 AM $ 16.75
+0.00%
$ 46,894 $ 368
Oct 13, 1 AM $ 16.75
+0.00%
$ 46,894 $ 367
Oct 13, 12 AM $ 16.66
-0.16%
$ 46,646 $ 367
Oct 12, 11 PM $ 16.3
+0.00%
$ 45,648 $ 350
Oct 12, 3 PM $ 16.02
+0.00%
$ 44,867 $ 327
Oct 12, 2 PM $ 16.35
+2.07%
$ 45,773 $ 320
Oct 12, 12 PM $ 15.75
+2.35%
$ 44,094 $ 293
Oct 12, 9 AM $ 14.15
+0.89%
$ 39,610 $ 266
Oct 12, 8 AM $ 13.87
+1.11%
$ 38,838 $ 244
Oct 12, 7 AM $ 14
-1.75%
$ 39,205 $ 233
Oct 12, 5 AM $ 14.12
+0.00%
$ 39,532 $ 210
Oct 12, 2 AM $ 14.29
+0.00%
$ 40,016 $ 191
Oct 12, 1 AM $ 14.55
-2.47%
$ 40,743 $ 181
Oct 11, 10 PM $ 15.15
+0.00%
$ 42,428 $ 176
Oct 10, 1 PM $ 16.87
+2.74%
$ 47,237 $ 1,365
Oct 10, 9 AM $ 16.28
+0.00%
$ 45,589 $ 1,345
Oct 10, 1 AM $ 16.87
+0.00%
$ 47,244 $ 1,339
Oct 9, 5 PM $ 17.28
+0.00%
$ 48,374 $ 1,316
Oct 9, 12 PM $ 17.46
+0.00%
$ 48,884 $ 1,343
Oct 9, 11 AM $ 18.02
+1.54%
$ 50,453 $ 1,330
Oct 9, 8 AM $ 20.02
-3.02%
$ 56,047 $ 1,413
Oct 9, 7 AM $ 20.99
+0.00%
$ 58,770 $ 1,389
Oct 9, 4 AM $ 21.06
+0.00%
$ 58,966 $ 1,314
Oct 9, 3 AM $ 21.82
+0.00%
$ 61,107 $ 1,356
Oct 9, 2 AM $ 22.01
+13.99%
$ 61,634 $ 1,355