|
|
Closing price on 7/17/2026
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
14.00 |
| Volume |
118,200 |
| Split-adjusted Price |
14.00 |
There is no data on 7/19/2026. Display data on 7/17/2026 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/26/2026
|
-0.05 / -0.35%
|
14.15
|
14.25
|
14.00
|
14.25
|
14.14
|
14.25
|
180,100
|
|
|
6/25/2026
|
+0.20 / +1.42%
|
14.05
|
14.30
|
14.00
|
14.30
|
14.07
|
14.30
|
752,600
|
|
|
6/24/2026
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.15
|
14.10
|
261,300
|
|
|
6/23/2026
|
+0.10 / +0.71%
|
14.05
|
14.20
|
14.05
|
14.20
|
14.05
|
14.20
|
594,500
|
|
|
6/22/2026
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.95
|
14.10
|
14.00
|
14.10
|
260,300
|
|
|
6/19/2026
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.05
|
14.10
|
14.05
|
14.10
|
92,300
|
|
|
6/18/2026
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.01
|
14.10
|
198,100
|
|
|
6/17/2026
|
-0.30 / -2.08%
|
13.90
|
14.15
|
13.90
|
14.10
|
13.92
|
14.10
|
175,100
|
|
|
6/16/2026
|
-0.05 / -0.35%
|
14.20
|
14.40
|
13.80
|
14.40
|
14.01
|
14.40
|
3,886,470
|
|
|
6/15/2026
|
+0.55 / +3.96%
|
13.80
|
14.45
|
13.65
|
14.45
|
13.88
|
14.45
|
160,500
|
|
|
6/12/2026
|
-0.05 / -0.36%
|
13.80
|
13.95
|
13.60
|
13.90
|
13.75
|
13.90
|
692,100
|
|
|
6/11/2026
|
+0.20 / +1.45%
|
13.90
|
13.95
|
13.60
|
13.95
|
13.79
|
13.95
|
165,600
|
|
|
6/10/2026
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.70
|
13.75
|
13.80
|
13.75
|
1,427,100
|
|
|
6/9/2026
|
-0.05 / -0.35%
|
14.00
|
14.05
|
13.70
|
14.05
|
13.97
|
14.05
|
458,800
|
|
|
6/8/2026
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.75
|
14.10
|
13.89
|
14.10
|
2,708,671
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|