|
|
Closing price on 7/25/2025
|
|
| Open |
15.00 |
| High |
15.15 |
| Low |
14.95 |
| Volume |
1,220,200 |
| Split-adjusted Price |
15.00 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.95
|
15.00
|
15.05
|
15.00
|
1,220,200
|
|
|
7/24/2025
|
-0.15 / -0.99%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.14
|
15.00
|
305,800
|
|
|
7/23/2025
|
-0.35 / -2.26%
|
15.15
|
15.40
|
15.15
|
15.15
|
15.16
|
15.15
|
2,204,400
|
|
|
7/22/2025
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.11
|
15.50
|
1,563,500
|
|
|
7/21/2025
|
-0.25 / -1.59%
|
16.55
|
16.55
|
15.00
|
15.50
|
15.24
|
15.50
|
296,000
|
|
|
7/18/2025
|
+0.95 / +6.42%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.45
|
15.75
|
1,311,300
|
|
|
7/17/2025
|
+0.65 / +4.59%
|
14.25
|
14.90
|
14.25
|
14.80
|
14.28
|
14.80
|
755,800
|
|
|
7/16/2025
|
+0.05 / +0.35%
|
14.10
|
14.15
|
14.10
|
14.15
|
14.10
|
14.15
|
1,236,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.05
|
14.10
|
14.05
|
14.10
|
536,500
|
|
|
7/14/2025
|
+0.10 / +0.71%
|
14.00
|
14.35
|
13.95
|
14.10
|
13.96
|
14.10
|
693,500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.95
|
14.00
|
2,131,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
14.00
|
3,143,500
|
|
|
7/9/2025
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.85
|
14.00
|
13.90
|
14.00
|
757,700
|
|
|
7/8/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.80
|
14.00
|
13.95
|
14.00
|
519,200
|
|
|
7/7/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.75
|
14.00
|
13.75
|
14.00
|
735,700
|
|
|
7/4/2025
|
+0.05 / +0.36%
|
14.45
|
14.45
|
13.65
|
14.00
|
13.88
|
14.00
|
288,100
|
|
|
7/3/2025
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.90
|
13.95
|
14.00
|
13.95
|
364,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|