|
|
Closing price on 12/4/2020
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
780,360 |
| Split-adjusted Price |
9.00 |
There is no data on 12/6/2020. Display data on 12/4/2020 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.85
|
9.00
|
780,360
|
|
|
12/3/2020
|
+0.11 / +1.25%
|
8.79
|
8.90
|
8.72
|
8.90
|
8.76
|
8.90
|
677,770
|
|
|
12/2/2020
|
-0.01 / -0.11%
|
8.70
|
8.88
|
8.70
|
8.79
|
8.78
|
8.79
|
1,496,730
|
|
|
12/1/2020
|
-0.09 / -1.01%
|
8.63
|
8.80
|
8.63
|
8.80
|
8.73
|
8.80
|
667,620
|
|
|
11/30/2020
|
+0.09 / +1.02%
|
8.80
|
8.89
|
8.72
|
8.89
|
8.78
|
8.89
|
1,601,550
|
|
|
11/27/2020
|
-0.10 / -1.12%
|
8.60
|
8.81
|
8.60
|
8.80
|
8.65
|
8.80
|
688,460
|
|
|
11/26/2020
|
+0.25 / +2.89%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.59
|
8.90
|
936,990
|
|
|
11/25/2020
|
+0.05 / +0.58%
|
8.60
|
8.65
|
8.50
|
8.65
|
8.56
|
8.65
|
1,266,600
|
|
|
11/24/2020
|
-0.33 / -3.70%
|
8.75
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
4,487,230
|
|
|
11/23/2020
|
+0.58 / +6.95%
|
8.35
|
8.93
|
8.20
|
8.93
|
8.30
|
8.93
|
1,232,700
|
|
|
11/20/2020
|
+0.05 / +0.60%
|
8.30
|
8.35
|
8.11
|
8.35
|
8.21
|
8.35
|
971,840
|
|
|
11/19/2020
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.09
|
8.30
|
8.13
|
8.30
|
505,650
|
|
|
11/18/2020
|
+0.17 / +2.12%
|
8.15
|
8.20
|
8.06
|
8.20
|
8.09
|
8.20
|
654,040
|
|
|
11/17/2020
|
-0.17 / -2.07%
|
8.20
|
8.20
|
8.03
|
8.03
|
8.14
|
8.03
|
629,420
|
|
|
11/16/2020
|
+0.05 / +0.61%
|
8.23
|
8.23
|
8.09
|
8.20
|
8.12
|
8.20
|
376,760
|
|
|
11/13/2020
|
-0.05 / -0.61%
|
8.23
|
8.23
|
8.05
|
8.15
|
8.09
|
8.15
|
490,510
|
|
|
11/12/2020
|
-0.02 / -0.24%
|
8.22
|
8.28
|
8.05
|
8.20
|
8.19
|
8.20
|
533,520
|
|
|
11/11/2020
|
+0.02 / +0.24%
|
7.63
|
8.22
|
7.63
|
8.22
|
8.13
|
8.22
|
735,230
|
|
|
11/10/2020
|
+0.02 / +0.24%
|
8.18
|
8.26
|
8.18
|
8.20
|
8.20
|
8.20
|
337,400
|
|
|
11/9/2020
|
-0.12 / -1.45%
|
8.30
|
8.30
|
8.18
|
8.18
|
8.25
|
8.18
|
611,680
|
|
|
11/6/2020
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.23
|
8.30
|
544,130
|
|
|
11/5/2020
|
+0.12 / +1.46%
|
8.20
|
8.35
|
8.10
|
8.35
|
8.15
|
8.35
|
601,280
|
|
|
11/4/2020
|
-0.04 / -0.48%
|
8.27
|
8.27
|
8.10
|
8.23
|
8.21
|
8.23
|
452,670
|
|
|
11/3/2020
|
-0.08 / -0.96%
|
8.30
|
8.30
|
8.17
|
8.27
|
8.22
|
8.27
|
689,450
|
|
|
11/2/2020
|
-0.06 / -0.71%
|
8.40
|
8.40
|
8.19
|
8.35
|
8.21
|
8.35
|
907,600
|
|
|
10/30/2020
|
-0.04 / -0.47%
|
8.45
|
8.45
|
8.00
|
8.41
|
8.30
|
8.41
|
542,700
|
|
|
10/29/2020
|
-0.55 / -6.11%
|
7.54
|
8.45
|
7.54
|
8.45
|
7.91
|
8.45
|
5,348,760
|
|
|
10/28/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.72
|
9.00
|
8.87
|
8.10
|
1,730,480
|
|
|
10/27/2020
|
-0.03 / -0.33%
|
9.08
|
9.08
|
8.85
|
9.00
|
9.01
|
8.10
|
929,110
|
|
|
10/26/2020
|
+0.03 / +0.33%
|
9.05
|
9.10
|
9.00
|
9.03
|
9.06
|
8.12
|
1,020,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:09 PM
|
|
|
|
|