|
Closing price on 1/18/2024
|
|
Open |
13.65 |
High |
13.70 |
Low |
13.40 |
Volume |
851,700 |
Split-adjusted Price |
13.70 |
|
|
SHI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2024
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.40
|
13.70
|
13.61
|
13.70
|
851,700
|
|
1/17/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.65
|
13.70
|
2,017,300
|
|
1/16/2024
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.40
|
13.70
|
13.63
|
13.70
|
2,842,700
|
|
1/15/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.63
|
13.70
|
1,646,200
|
|
1/12/2024
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.55
|
13.70
|
13.60
|
13.70
|
5,042,855
|
|
1/11/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.61
|
13.70
|
1,834,700
|
|
1/10/2024
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.65
|
13.70
|
103,400
|
|
1/9/2024
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.55
|
13.70
|
13.65
|
13.70
|
1,527,700
|
|
1/8/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
13.70
|
2,876,514
|
|
1/5/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.65
|
13.70
|
616,200
|
|
1/4/2024
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.50
|
13.70
|
13.65
|
13.70
|
4,813,800
|
|
1/3/2024
|
+0.05 / +0.37%
|
13.65
|
13.70
|
13.60
|
13.70
|
13.65
|
13.70
|
507,200
|
|
1/2/2024
|
+0.05 / +0.37%
|
13.60
|
13.65
|
13.55
|
13.65
|
13.60
|
13.65
|
181,800
|
|
12/29/2023
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.55
|
13.60
|
13.60
|
13.60
|
10,400
|
|
12/28/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.55
|
13.60
|
13.60
|
13.60
|
401,300
|
|
12/27/2023
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.60
|
13.60
|
13.64
|
13.60
|
395,400
|
|
12/26/2023
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.78
|
13.60
|
613,000
|
|
12/25/2023
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.55
|
13.80
|
13.68
|
13.80
|
866,100
|
|
12/22/2023
|
-0.15 / -1.09%
|
13.70
|
13.70
|
13.55
|
13.60
|
13.69
|
13.60
|
109,000
|
|
12/21/2023
|
-0.15 / -1.08%
|
13.80
|
13.80
|
13.75
|
13.75
|
13.80
|
13.75
|
606,300
|
|
12/20/2023
|
+0.20 / +1.46%
|
13.65
|
13.90
|
13.50
|
13.90
|
13.67
|
13.90
|
823,000
|
|
12/19/2023
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.65
|
13.70
|
13.65
|
13.70
|
112,900
|
|
12/18/2023
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.60
|
13.70
|
456,900
|
|
12/15/2023
|
-0.10 / -0.72%
|
13.75
|
13.75
|
13.60
|
13.70
|
13.75
|
13.70
|
103,500
|
|
12/14/2023
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.55
|
13.80
|
13.74
|
13.80
|
116,500
|
|
12/13/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.73
|
13.80
|
1,429,600
|
|
12/12/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
318,700
|
|
12/11/2023
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.75
|
13.80
|
13.80
|
13.80
|
228,800
|
|
12/8/2023
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.80
|
13.90
|
13.90
|
13.90
|
352,100
|
|
12/7/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.89
|
13.90
|
105,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|