|
|
Closing price on 8/7/2026
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
882,900 |
| Split-adjusted Price |
14.00 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
882,900
|
|
|
8/6/2026
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.96
|
14.00
|
306,500
|
|
|
8/5/2026
|
-0.05 / -0.36%
|
13.90
|
14.00
|
13.90
|
13.95
|
13.97
|
13.95
|
1,179,075
|
|
|
8/4/2026
|
0.00 / 0.00%
|
13.85
|
14.25
|
13.85
|
14.00
|
14.00
|
14.00
|
364,200
|
|
|
8/3/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
14.00
|
14.00
|
617,200
|
|
|
7/31/2026
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.04
|
14.00
|
123,200
|
|
|
7/30/2026
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.95
|
14.00
|
14.00
|
14.00
|
311,900
|
|
|
7/29/2026
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.95
|
14.00
|
14.00
|
14.00
|
241,000
|
|
|
7/28/2026
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.05
|
14.05
|
14.10
|
14.05
|
249,400
|
|
|
7/27/2026
|
+0.10 / +0.71%
|
14.05
|
14.15
|
13.90
|
14.10
|
14.00
|
14.10
|
273,000
|
|
|
7/24/2026
|
-0.15 / -1.06%
|
13.80
|
14.05
|
13.80
|
14.00
|
13.97
|
14.00
|
124,200
|
|
|
7/23/2026
|
0.00 / 0.00%
|
14.05
|
14.15
|
14.05
|
14.15
|
14.10
|
14.15
|
1,896,700
|
|
|
7/22/2026
|
-0.10 / -0.70%
|
14.15
|
14.40
|
13.80
|
14.15
|
14.20
|
14.15
|
912,820
|
|
|
7/21/2026
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.25
|
14.25
|
14.26
|
14.25
|
121,700
|
|
|
7/20/2026
|
+0.20 / +1.43%
|
14.10
|
14.45
|
13.95
|
14.20
|
14.02
|
14.20
|
1,138,680
|
|
|
7/17/2026
|
-0.20 / -1.41%
|
14.45
|
14.45
|
14.00
|
14.00
|
14.14
|
14.00
|
118,200
|
|
|
7/16/2026
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.00
|
14.20
|
14.06
|
14.20
|
4,848,562
|
|
|
7/15/2026
|
+0.05 / +0.35%
|
14.30
|
14.30
|
13.80
|
14.15
|
14.00
|
14.15
|
1,500,739
|
|
|
7/14/2026
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
14.10
|
110,000
|
|
|
7/13/2026
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.20
|
14.10
|
1,094,239
|
|
|
7/10/2026
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.10
|
14.10
|
14.15
|
14.10
|
1,622,600
|
|
|
7/9/2026
|
+0.05 / +0.36%
|
13.95
|
14.40
|
13.95
|
14.10
|
14.02
|
14.10
|
366,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
13.95
|
14.15
|
13.95
|
14.05
|
14.00
|
14.05
|
2,181,361
|
|
|
7/7/2026
|
-0.10 / -0.71%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
1,119,600
|
|
|
7/6/2026
|
+0.05 / +0.35%
|
13.85
|
14.25
|
13.85
|
14.15
|
14.01
|
14.15
|
1,283,000
|
|
|
7/3/2026
|
-0.10 / -0.70%
|
14.15
|
14.15
|
13.90
|
14.10
|
14.13
|
14.10
|
593,700
|
|
|
7/2/2026
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.15
|
14.20
|
808,395
|
|
|
7/1/2026
|
-0.10 / -0.70%
|
14.15
|
14.20
|
14.15
|
14.20
|
14.15
|
14.20
|
1,549,070
|
|
|
6/30/2026
|
-0.15 / -1.04%
|
14.15
|
14.30
|
14.15
|
14.30
|
14.20
|
14.30
|
901,000
|
|
|
6/29/2026
|
+0.20 / +1.40%
|
14.10
|
14.45
|
14.10
|
14.45
|
14.17
|
14.45
|
228,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|