|
|
Closing price on 7/22/2019
|
|
| Open |
8.95 |
| High |
8.95 |
| Low |
8.55 |
| Volume |
831,870 |
| Split-adjusted Price |
8.80 |
There is no data on 7/23/2019. Display data on 7/22/2019 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.55
|
8.80
|
8.77
|
8.80
|
831,870
|
|
|
7/19/2019
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.55
|
8.80
|
8.67
|
8.80
|
1,555,060
|
|
|
7/18/2019
|
0.00 / 0.00%
|
8.80
|
8.88
|
8.55
|
8.80
|
8.67
|
8.80
|
1,065,470
|
|
|
7/17/2019
|
+0.11 / +1.27%
|
8.69
|
8.80
|
8.30
|
8.80
|
8.52
|
8.80
|
1,237,720
|
|
|
7/16/2019
|
+0.19 / +2.24%
|
8.56
|
8.69
|
8.30
|
8.69
|
8.44
|
8.69
|
532,660
|
|
|
7/15/2019
|
+0.11 / +1.31%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.38
|
8.50
|
458,210
|
|
|
7/12/2019
|
+0.14 / +1.70%
|
8.25
|
8.39
|
7.95
|
8.39
|
8.17
|
8.39
|
423,480
|
|
|
7/11/2019
|
-0.01 / -0.12%
|
8.26
|
8.26
|
7.90
|
8.25
|
8.04
|
8.25
|
559,180
|
|
|
7/10/2019
|
-0.04 / -0.48%
|
8.30
|
8.30
|
7.80
|
8.26
|
8.05
|
8.26
|
274,300
|
|
|
7/9/2019
|
+0.34 / +4.27%
|
7.61
|
8.30
|
7.51
|
8.30
|
7.93
|
8.30
|
242,690
|
|
|
7/8/2019
|
-0.14 / -1.73%
|
8.10
|
8.20
|
7.54
|
7.96
|
7.89
|
7.96
|
1,405,060
|
|
|
7/5/2019
|
+0.09 / +1.12%
|
8.20
|
8.20
|
7.45
|
8.10
|
8.11
|
8.10
|
816,670
|
|
|
7/4/2019
|
-0.24 / -2.91%
|
8.25
|
8.25
|
8.01
|
8.01
|
8.20
|
8.01
|
536,200
|
|
|
7/3/2019
|
-0.05 / -0.60%
|
8.26
|
8.29
|
8.23
|
8.25
|
8.24
|
8.25
|
630,020
|
|
|
7/2/2019
|
0.00 / 0.00%
|
8.28
|
8.30
|
8.21
|
8.30
|
8.24
|
8.30
|
464,950
|
|
|
7/1/2019
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.17
|
8.30
|
8.31
|
8.30
|
454,240
|
|
|
6/28/2019
|
+0.01 / +0.12%
|
8.35
|
8.35
|
8.20
|
8.30
|
8.26
|
8.30
|
1,235,550
|
|
|
6/27/2019
|
+0.09 / +1.10%
|
8.20
|
8.34
|
8.17
|
8.29
|
8.26
|
8.29
|
653,800
|
|
|
6/26/2019
|
-0.15 / -1.80%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
8.20
|
641,830
|
|
|
6/25/2019
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.20
|
8.35
|
8.25
|
8.35
|
2,682,800
|
|
|
6/24/2019
|
-0.01 / -0.12%
|
8.40
|
8.40
|
8.25
|
8.35
|
8.32
|
8.35
|
3,153,030
|
|
|
6/21/2019
|
-0.11 / -1.30%
|
8.47
|
8.47
|
8.30
|
8.36
|
8.38
|
8.36
|
1,417,980
|
|
|
6/20/2019
|
-0.01 / -0.12%
|
8.50
|
8.51
|
8.40
|
8.47
|
8.45
|
8.47
|
2,331,050
|
|
|
6/19/2019
|
+0.04 / +0.47%
|
8.47
|
8.53
|
8.35
|
8.48
|
8.50
|
8.48
|
1,309,200
|
|
|
6/18/2019
|
+0.04 / +0.48%
|
8.50
|
8.50
|
8.33
|
8.44
|
8.37
|
8.44
|
1,476,850
|
|
|
6/17/2019
|
+0.03 / +0.36%
|
8.40
|
8.48
|
8.33
|
8.40
|
8.42
|
8.40
|
1,681,460
|
|
|
6/14/2019
|
+0.07 / +0.84%
|
8.30
|
8.48
|
8.30
|
8.37
|
8.36
|
8.37
|
1,389,770
|
|
|
6/13/2019
|
-0.07 / -0.84%
|
8.30
|
8.37
|
8.25
|
8.30
|
8.29
|
8.30
|
1,460,170
|
|
|
6/12/2019
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.20
|
8.37
|
8.33
|
8.37
|
1,768,830
|
|
|
6/11/2019
|
-0.01 / -0.12%
|
8.27
|
8.38
|
8.16
|
8.37
|
8.33
|
8.37
|
2,382,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|