|
|
Closing price on 7/2/2025
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
13.85 |
| Volume |
1,499,400 |
| Split-adjusted Price |
14.05 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2025
|
-0.10 / -0.71%
|
14.45
|
14.45
|
13.85
|
14.05
|
14.09
|
14.05
|
1,499,400
|
|
|
7/1/2025
|
-0.45 / -3.08%
|
14.20
|
14.20
|
14.10
|
14.15
|
14.20
|
14.15
|
986,500
|
|
|
6/30/2025
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.05
|
14.60
|
14.15
|
14.60
|
405,300
|
|
|
6/27/2025
|
+0.60 / +4.32%
|
14.45
|
14.50
|
13.90
|
14.50
|
14.05
|
14.50
|
1,047,400
|
|
|
6/26/2025
|
-0.10 / -0.68%
|
14.55
|
14.60
|
14.45
|
14.60
|
14.50
|
13.90
|
642,800
|
|
|
6/25/2025
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.45
|
14.70
|
14.60
|
14.00
|
1,106,700
|
|
|
6/24/2025
|
+0.15 / +1.03%
|
14.85
|
14.85
|
14.45
|
14.75
|
14.60
|
14.05
|
657,300
|
|
|
6/23/2025
|
-0.15 / -1.02%
|
14.55
|
14.60
|
14.55
|
14.60
|
14.60
|
13.90
|
482,800
|
|
|
6/20/2025
|
-0.25 / -1.67%
|
14.80
|
14.95
|
14.75
|
14.75
|
14.80
|
14.05
|
308,600
|
|
|
6/19/2025
|
-0.50 / -3.23%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.05
|
14.29
|
456,200
|
|
|
6/18/2025
|
+0.95 / +6.53%
|
14.55
|
15.50
|
14.55
|
15.50
|
14.58
|
14.76
|
572,500
|
|
|
6/17/2025
|
+0.05 / +0.34%
|
14.45
|
14.55
|
14.45
|
14.55
|
14.45
|
13.86
|
1,167,500
|
|
|
6/16/2025
|
-0.05 / -0.34%
|
14.55
|
14.55
|
14.40
|
14.50
|
14.50
|
13.81
|
382,500
|
|
|
6/13/2025
|
+0.15 / +1.04%
|
14.40
|
14.55
|
14.40
|
14.55
|
14.45
|
13.86
|
1,105,839
|
|
|
6/12/2025
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.40
|
14.40
|
14.45
|
13.71
|
219,400
|
|
|
6/11/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.45
|
13.76
|
3,417,600
|
|
|
6/10/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.45
|
13.76
|
1,453,161
|
|
|
6/9/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.45
|
14.45
|
13.76
|
202,200
|
|
|
6/6/2025
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.40
|
13.76
|
365,500
|
|
|
6/5/2025
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.40
|
14.40
|
14.40
|
13.71
|
250,800
|
|
|
6/4/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.40
|
13.76
|
601,000
|
|
|
6/3/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.40
|
13.76
|
698,100
|
|
|
6/2/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.40
|
13.76
|
714,900
|
|
|
5/30/2025
|
-0.05 / -0.34%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.40
|
13.76
|
102,700
|
|
|
5/29/2025
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.40
|
13.81
|
234,800
|
|
|
5/28/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.45
|
13.76
|
211,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.45
|
13.76
|
1,842,200
|
|
|
5/26/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.35
|
14.45
|
14.40
|
13.76
|
1,226,500
|
|
|
5/23/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.40
|
13.76
|
225,100
|
|
|
5/22/2025
|
-0.05 / -0.34%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
13.76
|
223,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|