|
|
Closing price on 9/18/2020
|
|
| Open |
9.38 |
| High |
9.38 |
| Low |
9.24 |
| Volume |
964,360 |
| Split-adjusted Price |
9.35 |
There is no data on 9/20/2020. Display data on 9/18/2020 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
-0.03 / -0.32%
|
9.38
|
9.38
|
9.24
|
9.35
|
9.26
|
9.35
|
964,360
|
|
|
9/17/2020
|
+0.08 / +0.86%
|
9.30
|
9.38
|
9.10
|
9.38
|
9.24
|
9.38
|
930,840
|
|
|
9/16/2020
|
+0.05 / +0.54%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.19
|
9.30
|
783,630
|
|
|
9/15/2020
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.10
|
9.25
|
9.17
|
9.25
|
490,200
|
|
|
9/14/2020
|
-0.12 / -1.28%
|
9.30
|
9.30
|
9.05
|
9.25
|
9.10
|
9.25
|
2,411,650
|
|
|
9/11/2020
|
-0.03 / -0.32%
|
9.40
|
9.40
|
9.04
|
9.37
|
9.10
|
9.37
|
499,260
|
|
|
9/10/2020
|
+0.45 / +5.03%
|
9.00
|
9.40
|
8.60
|
9.40
|
9.01
|
9.40
|
659,920
|
|
|
9/9/2020
|
-0.05 / -0.56%
|
9.00
|
9.12
|
8.70
|
8.95
|
8.95
|
8.95
|
677,440
|
|
|
9/8/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
9.00
|
562,750
|
|
|
9/7/2020
|
-0.03 / -0.33%
|
9.30
|
9.30
|
8.86
|
9.10
|
9.01
|
9.10
|
1,732,670
|
|
|
9/4/2020
|
-0.07 / -0.76%
|
9.48
|
9.48
|
8.75
|
9.13
|
9.13
|
9.13
|
538,630
|
|
|
9/3/2020
|
-0.55 / -5.64%
|
9.80
|
9.80
|
9.09
|
9.20
|
9.34
|
9.20
|
1,450,520
|
|
|
9/1/2020
|
+0.05 / +0.52%
|
9.83
|
9.83
|
9.50
|
9.75
|
9.72
|
9.75
|
460,960
|
|
|
8/31/2020
|
+0.05 / +0.52%
|
9.65
|
9.88
|
9.62
|
9.70
|
9.82
|
9.70
|
570,000
|
|
|
8/28/2020
|
-0.20 / -2.03%
|
9.85
|
9.85
|
9.65
|
9.65
|
9.78
|
9.65
|
960,530
|
|
|
8/27/2020
|
+0.07 / +0.72%
|
9.60
|
9.98
|
9.60
|
9.85
|
9.79
|
9.85
|
1,733,660
|
|
|
8/26/2020
|
-0.07 / -0.71%
|
9.85
|
9.85
|
9.65
|
9.78
|
9.81
|
9.78
|
497,880
|
|
|
8/25/2020
|
-0.04 / -0.40%
|
9.98
|
9.98
|
9.65
|
9.85
|
9.84
|
9.85
|
1,666,670
|
|
|
8/24/2020
|
0.00 / 0.00%
|
9.94
|
9.94
|
9.71
|
9.89
|
9.88
|
9.89
|
2,473,680
|
|
|
8/21/2020
|
+0.04 / +0.41%
|
9.85
|
9.95
|
9.70
|
9.89
|
9.78
|
9.89
|
1,266,230
|
|
|
8/20/2020
|
+0.15 / +1.55%
|
9.70
|
9.88
|
9.70
|
9.85
|
9.79
|
9.85
|
726,880
|
|
|
8/19/2020
|
+0.03 / +0.31%
|
9.99
|
9.99
|
9.69
|
9.70
|
9.77
|
9.70
|
561,170
|
|
|
8/18/2020
|
-0.23 / -2.32%
|
9.90
|
9.90
|
9.65
|
9.67
|
9.81
|
9.67
|
599,090
|
|
|
8/17/2020
|
-0.07 / -0.70%
|
9.97
|
9.97
|
9.70
|
9.90
|
9.86
|
9.90
|
835,400
|
|
|
8/14/2020
|
-0.48 / -4.59%
|
10.00
|
10.00
|
9.95
|
9.97
|
9.98
|
9.97
|
528,050
|
|
|
8/13/2020
|
0.00 / 0.00%
|
10.00
|
10.45
|
9.90
|
10.45
|
9.96
|
10.45
|
870,200
|
|
|
8/12/2020
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.10
|
10.45
|
10.54
|
10.45
|
1,726,150
|
|
|
8/11/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.45
|
10.34
|
10.45
|
574,120
|
|
|
8/10/2020
|
+0.67 / +6.85%
|
9.84
|
10.45
|
9.80
|
10.45
|
9.96
|
10.45
|
747,960
|
|
|
8/7/2020
|
-0.06 / -0.61%
|
9.84
|
9.84
|
9.70
|
9.78
|
9.76
|
9.78
|
908,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|