|
|
Closing price on 2/13/2026
|
|
| Open |
14.05 |
| High |
14.10 |
| Low |
14.05 |
| Volume |
263,200 |
| Split-adjusted Price |
14.05 |
There is no data on 2/17/2026. Display data on 2/13/2026 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.05 / -0.35%
|
14.05
|
14.10
|
14.05
|
14.05
|
14.05
|
14.05
|
263,200
|
|
|
2/12/2026
|
-0.20 / -1.40%
|
14.45
|
14.45
|
14.10
|
14.10
|
14.29
|
14.10
|
240,300
|
|
|
2/11/2026
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.11
|
14.30
|
1,176,500
|
|
|
2/10/2026
|
+0.25 / +1.78%
|
14.05
|
14.30
|
14.00
|
14.30
|
14.05
|
14.30
|
1,161,700
|
|
|
2/9/2026
|
-0.05 / -0.35%
|
14.00
|
14.10
|
14.00
|
14.05
|
14.00
|
14.05
|
928,300
|
|
|
2/6/2026
|
-0.15 / -1.05%
|
14.10
|
14.35
|
14.10
|
14.10
|
14.25
|
14.10
|
2,243,900
|
|
|
2/5/2026
|
+0.05 / +0.35%
|
14.05
|
14.35
|
14.05
|
14.25
|
14.20
|
14.25
|
494,200
|
|
|
2/4/2026
|
+0.20 / +1.43%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.00
|
14.20
|
768,800
|
|
|
2/3/2026
|
+0.15 / +1.08%
|
13.85
|
14.10
|
13.85
|
14.00
|
13.89
|
14.00
|
1,228,200
|
|
|
2/2/2026
|
-0.30 / -2.12%
|
14.15
|
14.15
|
13.85
|
13.85
|
13.95
|
13.85
|
954,200
|
|
|
1/30/2026
|
+0.20 / +1.43%
|
13.95
|
14.15
|
13.80
|
14.15
|
13.94
|
14.15
|
257,600
|
|
|
1/29/2026
|
+0.05 / +0.36%
|
13.80
|
14.05
|
13.80
|
13.95
|
13.85
|
13.95
|
296,200
|
|
|
1/28/2026
|
-0.10 / -0.71%
|
13.85
|
13.90
|
13.75
|
13.90
|
13.85
|
13.90
|
329,400
|
|
|
1/27/2026
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.75
|
14.00
|
13.85
|
14.00
|
448,000
|
|
|
1/26/2026
|
0.00 / 0.00%
|
13.95
|
14.15
|
13.75
|
14.05
|
13.95
|
14.05
|
947,467
|
|
|
1/23/2026
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.85
|
14.05
|
13.86
|
14.05
|
213,700
|
|
|
1/22/2026
|
-0.05 / -0.35%
|
14.10
|
14.15
|
13.75
|
14.05
|
13.82
|
14.05
|
1,070,228
|
|
|
1/21/2026
|
-0.70 / -4.73%
|
14.80
|
14.95
|
14.10
|
14.10
|
14.53
|
14.10
|
1,769,000
|
|
|
1/20/2026
|
+0.40 / +2.78%
|
14.15
|
14.80
|
14.10
|
14.80
|
14.19
|
14.80
|
578,500
|
|
|
1/19/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.05
|
14.40
|
14.21
|
14.40
|
518,700
|
|
|
1/16/2026
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.07
|
14.40
|
337,700
|
|
|
1/15/2026
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.75
|
14.00
|
13.80
|
14.00
|
1,109,300
|
|
|
1/14/2026
|
+0.15 / +1.08%
|
13.65
|
14.00
|
13.60
|
14.00
|
13.68
|
14.00
|
887,200
|
|
|
1/13/2026
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.55
|
13.85
|
13.63
|
13.85
|
300,700
|
|
|
1/12/2026
|
-0.20 / -1.43%
|
13.55
|
13.80
|
13.55
|
13.80
|
13.61
|
13.80
|
628,200
|
|
|
1/9/2026
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.35
|
14.00
|
13.74
|
14.00
|
594,800
|
|
|
1/8/2026
|
-0.15 / -1.07%
|
13.50
|
13.95
|
13.50
|
13.90
|
13.73
|
13.90
|
744,700
|
|
|
1/7/2026
|
-0.05 / -0.35%
|
14.10
|
14.20
|
14.00
|
14.05
|
14.10
|
14.05
|
620,900
|
|
|
1/6/2026
|
+0.10 / +0.71%
|
14.00
|
14.45
|
14.00
|
14.10
|
14.06
|
14.10
|
645,900
|
|
|
1/5/2026
|
-0.50 / -3.45%
|
14.15
|
14.25
|
14.00
|
14.00
|
14.24
|
14.00
|
2,350,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|