|
Closing price on 1/17/2025
|
|
| Open |
15.30 |
| High |
15.45 |
| Low |
15.30 |
| Volume |
277,300 |
| Split-adjusted Price |
15.45 |
There is no data on 1/19/2025. Display data on 1/17/2025 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2025
|
+0.10 / +0.65%
|
15.30
|
15.45
|
15.30
|
15.45
|
15.30
|
15.45
|
277,300
|
|
|
1/16/2025
|
-0.10 / -0.65%
|
15.35
|
15.35
|
15.30
|
15.35
|
15.30
|
15.35
|
399,300
|
|
|
1/15/2025
|
-0.40 / -2.52%
|
15.30
|
15.70
|
15.30
|
15.45
|
15.33
|
15.45
|
700,300
|
|
|
1/14/2025
|
+0.10 / +0.63%
|
15.15
|
15.85
|
15.15
|
15.85
|
15.28
|
15.85
|
675,400
|
|
|
1/13/2025
|
+0.85 / +5.70%
|
14.90
|
15.85
|
14.90
|
15.75
|
15.04
|
15.75
|
2,475,900
|
|
|
1/10/2025
|
-0.15 / -1.00%
|
15.35
|
15.50
|
14.90
|
14.90
|
15.14
|
14.90
|
382,000
|
|
|
1/9/2025
|
-0.65 / -4.14%
|
15.40
|
15.70
|
15.05
|
15.05
|
15.40
|
15.05
|
204,900
|
|
|
1/8/2025
|
+0.25 / +1.62%
|
14.90
|
15.75
|
14.90
|
15.70
|
14.91
|
15.70
|
529,100
|
|
|
1/7/2025
|
0.00 / 0.00%
|
14.80
|
15.45
|
14.80
|
15.45
|
15.15
|
15.45
|
1,473,300
|
|
|
1/6/2025
|
-0.25 / -1.59%
|
15.70
|
15.70
|
15.40
|
15.45
|
15.40
|
15.45
|
2,319,500
|
|
|
1/3/2025
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.67
|
15.70
|
192,900
|
|
|
1/2/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.75
|
15.50
|
15.75
|
626,700
|
|
|
12/31/2024
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.65
|
15.75
|
15.75
|
15.75
|
503,600
|
|
|
12/30/2024
|
+0.30 / +1.94%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.56
|
15.80
|
560,100
|
|
|
12/27/2024
|
+0.70 / +4.73%
|
14.75
|
15.50
|
14.75
|
15.50
|
14.81
|
15.50
|
593,100
|
|
|
12/26/2024
|
0.00 / 0.00%
|
14.55
|
14.95
|
14.55
|
14.80
|
14.75
|
14.80
|
289,700
|
|
|
12/25/2024
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.75
|
14.80
|
14.80
|
14.80
|
713,100
|
|
|
12/24/2024
|
-0.10 / -0.67%
|
14.60
|
14.75
|
14.60
|
14.75
|
14.60
|
14.75
|
2,012,300
|
|
|
12/23/2024
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.55
|
14.85
|
14.60
|
14.85
|
1,250,700
|
|
|
12/20/2024
|
0.00 / 0.00%
|
14.60
|
14.85
|
14.60
|
14.80
|
14.60
|
14.80
|
2,147,500
|
|
|
12/19/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
14.80
|
480,700
|
|
|
12/18/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.70
|
14.80
|
344,400
|
|
|
12/17/2024
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.70
|
14.90
|
521,300
|
|
|
12/16/2024
|
+0.10 / +0.68%
|
14.95
|
14.95
|
14.70
|
14.90
|
14.70
|
14.90
|
560,500
|
|
|
12/13/2024
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.75
|
14.80
|
14.80
|
14.80
|
209,300
|
|
|
12/12/2024
|
+0.05 / +0.34%
|
14.75
|
14.80
|
14.75
|
14.75
|
14.80
|
14.75
|
225,500
|
|
|
12/11/2024
|
+0.05 / +0.34%
|
14.65
|
14.95
|
14.65
|
14.70
|
14.65
|
14.70
|
364,600
|
|
|
12/10/2024
|
-0.05 / -0.34%
|
14.65
|
14.70
|
14.60
|
14.65
|
14.65
|
14.65
|
570,700
|
|
|
12/9/2024
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.65
|
14.70
|
14.66
|
14.70
|
109,300
|
|
|
12/6/2024
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
14.70
|
103,800
|
|
|