|
|
Closing price on 3/28/2025
|
|
| Open |
15.15 |
| High |
15.80 |
| Low |
15.15 |
| Volume |
228,200 |
| Split-adjusted Price |
15.80 |
There is no data on 3/31/2025. Display data on 3/28/2025 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.65 / +4.29%
|
15.15
|
15.80
|
15.15
|
15.80
|
15.30
|
15.80
|
228,200
|
|
|
3/27/2025
|
+0.50 / +3.41%
|
14.70
|
15.30
|
14.70
|
15.15
|
14.72
|
15.15
|
7,063,800
|
|
|
3/26/2025
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.60
|
14.65
|
14.60
|
14.65
|
1,403,700
|
|
|
3/25/2025
|
-0.05 / -0.34%
|
14.55
|
14.65
|
14.55
|
14.65
|
14.62
|
14.65
|
7,510,600
|
|
|
3/24/2025
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.55
|
14.70
|
14.60
|
14.70
|
912,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.55
|
14.70
|
14.55
|
14.70
|
504,200
|
|
|
3/20/2025
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.50
|
14.70
|
406,900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
14.60
|
738,300
|
|
|
3/18/2025
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.65
|
14.60
|
241,700
|
|
|
3/17/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
14.70
|
603,500
|
|
|
3/14/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.84
|
14.80
|
136,100
|
|
|
3/13/2025
|
-0.10 / -0.67%
|
14.80
|
14.85
|
14.80
|
14.80
|
14.85
|
14.80
|
144,100
|
|
|
3/12/2025
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.75
|
14.90
|
14.85
|
14.90
|
166,200
|
|
|
3/11/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.80
|
14.85
|
14.85
|
14.85
|
565,800
|
|
|
3/10/2025
|
-0.20 / -1.33%
|
15.05
|
15.10
|
14.85
|
14.85
|
15.07
|
14.85
|
1,582,800
|
|
|
3/7/2025
|
+0.15 / +1.01%
|
15.00
|
15.05
|
15.00
|
15.05
|
15.05
|
15.05
|
212,200
|
|
|
3/6/2025
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.90
|
14.90
|
14.99
|
14.90
|
214,500
|
|
|
3/5/2025
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.95
|
14.95
|
15.08
|
14.95
|
252,800
|
|
|
3/4/2025
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.10
|
15.10
|
15.10
|
15.10
|
433,000
|
|
|
3/3/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
201,200
|
|
|
2/28/2025
|
-0.15 / -0.98%
|
15.25
|
15.35
|
15.10
|
15.10
|
15.15
|
15.10
|
211,600
|
|
|
2/27/2025
|
+0.15 / +0.99%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.10
|
15.25
|
213,700
|
|
|
2/26/2025
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.10
|
15.10
|
15.10
|
15.10
|
4,861,700
|
|
|
2/25/2025
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.15
|
15.15
|
15.15
|
15.15
|
336,200
|
|
|
2/24/2025
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.10
|
15.20
|
1,117,400
|
|
|
2/21/2025
|
-0.05 / -0.33%
|
15.10
|
15.35
|
15.00
|
15.10
|
15.10
|
15.10
|
490,700
|
|
|
2/20/2025
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.10
|
15.15
|
15.10
|
15.15
|
201,000
|
|
|
2/19/2025
|
-0.05 / -0.33%
|
15.00
|
15.15
|
15.00
|
15.15
|
15.10
|
15.15
|
641,000
|
|
|
2/18/2025
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.10
|
15.20
|
860,800
|
|
|
2/17/2025
|
+0.15 / +0.98%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.30
|
15.50
|
1,131,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|