|
Closing price on 1/12/2015
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
220,520 |
| Split-adjusted Price |
2.82 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2015
|
-0.20 / -2.67%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.30
|
2.82
|
220,520
|
|
|
1/9/2015
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
2.90
|
173,850
|
|
|
1/8/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
2.94
|
70,800
|
|
|
1/7/2015
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
2.97
|
278,480
|
|
|
1/6/2015
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
2.86
|
416,070
|
|
|
1/5/2015
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
2.86
|
94,970
|
|
|
12/31/2014
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
2.90
|
106,880
|
|
|
12/30/2014
|
+0.20 / +2.86%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.20
|
2.78
|
351,390
|
|
|
12/29/2014
|
-0.20 / -2.78%
|
7.20
|
7.70
|
7.00
|
7.00
|
7.00
|
2.70
|
65,000
|
|
|
12/26/2014
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
2.78
|
145,880
|
|
|
12/25/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
2.82
|
201,170
|
|
|
12/24/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
2.82
|
176,240
|
|
|
12/23/2014
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.30
|
7.30
|
2.82
|
202,540
|
|
|
12/22/2014
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
2.82
|
175,250
|
|
|
12/19/2014
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.40
|
2.86
|
107,480
|
|
|
12/18/2014
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
2.94
|
138,620
|
|
|
12/17/2014
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
2.90
|
221,040
|
|
|
12/16/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
3.01
|
230,690
|
|
|
12/15/2014
|
-0.10 / -1.27%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
3.01
|
145,960
|
|
|
12/12/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
3.05
|
97,750
|
|
|
12/11/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
3.05
|
190,290
|
|
|
12/10/2014
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
3.05
|
190,580
|
|
|
12/9/2014
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
2.90
|
472,880
|
|
|
12/8/2014
|
-0.60 / -6.98%
|
8.40
|
8.50
|
8.00
|
8.00
|
8.00
|
3.09
|
673,770
|
|
|
12/5/2014
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
3.32
|
308,980
|
|
|
12/4/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
3.36
|
176,990
|
|
|
12/3/2014
|
-0.20 / -2.22%
|
8.70
|
8.90
|
8.40
|
8.80
|
8.80
|
3.40
|
267,290
|
|
|
12/2/2014
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
3.24
|
510,370
|
|
|
12/1/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
3.31
|
349,690
|
|
|
11/28/2014
|
+0.20 / +2.22%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
3.31
|
612,860
|
|
|