|
|
Closing price on 12/5/2025
|
|
| Open |
14.45 |
| High |
14.60 |
| Low |
14.45 |
| Volume |
365,200 |
| Split-adjusted Price |
14.60 |
There is no data on 12/7/2025. Display data on 12/5/2025 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
-0.15 / -1.02%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.45
|
14.60
|
365,200
|
|
|
12/4/2025
|
+0.15 / +1.03%
|
14.55
|
14.75
|
14.55
|
14.75
|
14.55
|
14.75
|
486,100
|
|
|
12/3/2025
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.45
|
14.60
|
14.45
|
14.60
|
464,300
|
|
|
12/2/2025
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.45
|
14.60
|
14.45
|
14.60
|
633,700
|
|
|
12/1/2025
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.45
|
14.60
|
632,100
|
|
|
11/28/2025
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.45
|
14.60
|
393,600
|
|
|
11/27/2025
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.45
|
14.60
|
14.65
|
14.60
|
3,241,800
|
|
|
11/26/2025
|
+0.05 / +0.34%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.45
|
14.60
|
561,000
|
|
|
11/25/2025
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.40
|
14.55
|
14.40
|
14.55
|
631,300
|
|
|
11/24/2025
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.65
|
14.70
|
1,469,700
|
|
|
11/21/2025
|
+0.15 / +1.04%
|
14.45
|
14.70
|
14.45
|
14.60
|
14.45
|
14.60
|
1,953,300
|
|
|
11/20/2025
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.45
|
14.40
|
14.45
|
402,885
|
|
|
11/19/2025
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.35
|
14.45
|
14.40
|
14.45
|
3,477,200
|
|
|
11/18/2025
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.35
|
14.40
|
14.40
|
14.40
|
792,300
|
|
|
11/17/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
558,200
|
|
|
11/14/2025
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.35
|
14.40
|
14.35
|
14.40
|
265,507
|
|
|
11/13/2025
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.25
|
14.40
|
1,113,159
|
|
|
11/12/2025
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
14.40
|
1,103,795
|
|
|
11/11/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.30
|
14.40
|
609,400
|
|
|
11/10/2025
|
-0.50 / -3.36%
|
14.45
|
14.45
|
14.25
|
14.40
|
14.42
|
14.40
|
411,600
|
|
|
11/7/2025
|
+0.70 / +4.93%
|
14.35
|
14.90
|
14.30
|
14.90
|
14.36
|
14.90
|
229,100
|
|
|
11/6/2025
|
-0.70 / -4.70%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.44
|
14.20
|
300,600
|
|
|
11/5/2025
|
-0.10 / -0.67%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.41
|
14.90
|
682,900
|
|
|
11/4/2025
|
+0.50 / +3.45%
|
14.30
|
15.00
|
14.20
|
15.00
|
14.32
|
15.00
|
425,600
|
|
|
11/3/2025
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.15
|
14.50
|
14.30
|
14.50
|
406,800
|
|
|
10/31/2025
|
-0.10 / -0.69%
|
14.30
|
14.35
|
14.10
|
14.30
|
14.35
|
14.30
|
523,900
|
|
|
10/30/2025
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.50
|
14.40
|
853,000
|
|
|
10/29/2025
|
+0.35 / +2.46%
|
14.15
|
14.55
|
14.15
|
14.55
|
14.17
|
14.55
|
374,100
|
|
|
10/28/2025
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.05
|
14.20
|
434,500
|
|
|
10/27/2025
|
-0.15 / -1.06%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.06
|
14.00
|
49,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|