|
|
Closing price on 1/20/2020
|
|
| Open |
8.93 |
| High |
8.93 |
| Low |
8.72 |
| Volume |
745,130 |
| Split-adjusted Price |
5.48 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
0.00 / 0.00%
|
8.93
|
8.93
|
8.72
|
8.90
|
8.84
|
5.48
|
745,130
|
|
|
1/17/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.76
|
8.90
|
8.84
|
5.48
|
928,950
|
|
|
1/16/2020
|
-0.09 / -1.00%
|
8.99
|
8.99
|
8.80
|
8.90
|
8.87
|
5.48
|
672,480
|
|
|
1/15/2020
|
-0.01 / -0.11%
|
9.01
|
9.01
|
8.89
|
8.99
|
8.94
|
5.53
|
708,100
|
|
|
1/14/2020
|
+0.01 / +0.11%
|
9.01
|
9.01
|
8.91
|
9.00
|
8.94
|
5.54
|
2,594,270
|
|
|
1/13/2020
|
+0.05 / +0.56%
|
9.20
|
9.20
|
8.90
|
8.99
|
8.94
|
5.53
|
835,390
|
|
|
1/10/2020
|
-0.06 / -0.67%
|
9.00
|
9.00
|
8.91
|
8.94
|
8.95
|
5.50
|
2,524,370
|
|
|
1/9/2020
|
-0.10 / -1.10%
|
9.15
|
9.15
|
8.95
|
9.00
|
8.97
|
5.54
|
233,000
|
|
|
1/8/2020
|
0.00 / 0.00%
|
9.10
|
9.15
|
8.96
|
9.10
|
9.02
|
5.60
|
1,083,280
|
|
|
1/7/2020
|
+0.25 / +2.82%
|
8.85
|
9.10
|
8.80
|
9.10
|
8.84
|
5.60
|
4,092,590
|
|
|
1/6/2020
|
0.00 / 0.00%
|
8.88
|
8.88
|
8.78
|
8.85
|
8.83
|
5.45
|
308,930
|
|
|
1/3/2020
|
+0.10 / +1.14%
|
8.85
|
8.90
|
8.70
|
8.85
|
8.83
|
5.45
|
491,370
|
|
|
1/2/2020
|
-0.05 / -0.57%
|
8.85
|
8.85
|
8.75
|
8.75
|
8.80
|
5.38
|
4,087,760
|
|
|
12/31/2019
|
+0.20 / +2.33%
|
8.85
|
8.85
|
8.66
|
8.80
|
8.82
|
5.42
|
284,070
|
|
|
12/30/2019
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.92
|
5.29
|
250,030
|
|
|
12/27/2019
|
-0.07 / -0.77%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.88
|
5.54
|
4,335,920
|
|
|
12/26/2019
|
+0.21 / +2.37%
|
8.86
|
9.07
|
8.68
|
9.07
|
8.80
|
5.58
|
352,660
|
|
|
12/25/2019
|
-0.13 / -1.45%
|
9.07
|
9.07
|
8.85
|
8.86
|
8.97
|
5.45
|
347,510
|
|
|
12/24/2019
|
+0.09 / +1.01%
|
9.10
|
9.10
|
8.85
|
8.99
|
8.97
|
5.53
|
4,065,150
|
|
|
12/23/2019
|
-0.10 / -1.11%
|
9.11
|
9.11
|
8.80
|
8.90
|
9.05
|
5.48
|
1,991,930
|
|
|
12/20/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.95
|
5.54
|
755,410
|
|
|
12/19/2019
|
-0.05 / -0.55%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.06
|
5.54
|
298,780
|
|
|
12/18/2019
|
-0.03 / -0.33%
|
9.11
|
9.11
|
8.95
|
9.05
|
9.05
|
5.57
|
434,180
|
|
|
12/17/2019
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.92
|
9.08
|
9.04
|
5.59
|
300,610
|
|
|
12/16/2019
|
0.00 / 0.00%
|
9.10
|
9.15
|
9.00
|
9.08
|
9.09
|
5.59
|
284,370
|
|
|
12/13/2019
|
+0.17 / +1.91%
|
9.18
|
9.18
|
8.91
|
9.08
|
9.03
|
5.59
|
1,837,450
|
|
|
12/12/2019
|
-0.19 / -2.09%
|
9.20
|
9.20
|
8.91
|
8.91
|
9.05
|
5.48
|
353,660
|
|
|
12/11/2019
|
+0.03 / +0.33%
|
9.07
|
9.20
|
9.00
|
9.10
|
9.01
|
5.60
|
2,500,980
|
|
|
12/10/2019
|
+0.07 / +0.78%
|
9.25
|
9.25
|
9.00
|
9.07
|
9.14
|
5.58
|
291,410
|
|
|
12/9/2019
|
-0.08 / -0.88%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.09
|
5.54
|
2,591,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|