|
Closing price on 1/23/2017
|
|
| Open |
8.33 |
| High |
8.40 |
| Low |
8.17 |
| Volume |
831,700 |
| Split-adjusted Price |
3.73 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2017
|
-0.15 / -1.80%
|
8.33
|
8.40
|
8.17
|
8.18
|
8.23
|
3.73
|
831,700
|
|
|
1/20/2017
|
-0.12 / -1.42%
|
8.45
|
8.46
|
8.30
|
8.33
|
8.37
|
3.80
|
390,560
|
|
|
1/19/2017
|
-0.03 / -0.35%
|
8.47
|
8.50
|
8.38
|
8.45
|
8.43
|
3.85
|
302,160
|
|
|
1/18/2017
|
+0.03 / +0.36%
|
8.45
|
8.55
|
8.45
|
8.48
|
8.49
|
3.86
|
533,280
|
|
|
1/17/2017
|
+0.06 / +0.72%
|
8.38
|
8.50
|
8.32
|
8.45
|
8.41
|
3.85
|
671,470
|
|
|
1/16/2017
|
-0.21 / -2.44%
|
8.60
|
8.60
|
8.39
|
8.39
|
8.50
|
3.82
|
973,920
|
|
|
1/13/2017
|
-0.03 / -0.35%
|
8.63
|
8.65
|
8.58
|
8.60
|
8.62
|
3.92
|
963,224
|
|
|
1/12/2017
|
0.00 / 0.00%
|
8.63
|
8.66
|
8.59
|
8.63
|
8.62
|
3.93
|
773,340
|
|
|
1/11/2017
|
-0.02 / -0.23%
|
8.65
|
8.72
|
8.59
|
8.63
|
8.64
|
3.93
|
1,120,990
|
|
|
1/10/2017
|
+0.14 / +1.65%
|
8.51
|
8.67
|
8.51
|
8.65
|
8.62
|
3.94
|
1,215,050
|
|
|
1/9/2017
|
+0.04 / +0.47%
|
8.48
|
8.54
|
8.47
|
8.51
|
8.49
|
3.88
|
927,410
|
|
|
1/6/2017
|
+0.02 / +0.24%
|
8.45
|
8.56
|
8.45
|
8.47
|
8.49
|
3.86
|
736,300
|
|
|
1/5/2017
|
-0.03 / -0.35%
|
8.47
|
8.49
|
8.40
|
8.45
|
8.45
|
3.85
|
660,610
|
|
|
1/4/2017
|
-0.05 / -0.59%
|
8.53
|
8.60
|
8.45
|
8.48
|
8.50
|
3.86
|
638,300
|
|
|
1/3/2017
|
+0.18 / +2.16%
|
8.35
|
8.57
|
8.33
|
8.53
|
8.48
|
3.89
|
947,090
|
|
|
12/30/2016
|
+0.03 / +0.36%
|
8.32
|
8.38
|
8.26
|
8.35
|
8.31
|
3.81
|
601,180
|
|
|
12/29/2016
|
+0.22 / +2.72%
|
8.10
|
8.36
|
8.10
|
8.32
|
8.27
|
3.79
|
1,236,310
|
|
|
12/28/2016
|
-0.06 / -0.74%
|
8.16
|
8.19
|
8.06
|
8.10
|
8.12
|
3.69
|
413,490
|
|
|
12/27/2016
|
+0.10 / +1.24%
|
8.06
|
8.25
|
8.02
|
8.16
|
8.17
|
3.72
|
827,100
|
|
|
12/26/2016
|
+0.22 / +2.81%
|
7.85
|
8.06
|
7.84
|
8.06
|
7.98
|
3.67
|
696,380
|
|
|
12/23/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.79
|
7.84
|
7.82
|
3.57
|
1,109,040
|
|
|
12/22/2016
|
-0.01 / -0.13%
|
7.85
|
7.86
|
7.79
|
7.84
|
7.81
|
3.57
|
289,700
|
|
|
12/21/2016
|
-0.13 / -1.63%
|
7.98
|
8.00
|
7.85
|
7.85
|
7.94
|
3.58
|
287,070
|
|
|
12/20/2016
|
+0.08 / +1.01%
|
7.96
|
8.09
|
7.89
|
7.98
|
7.97
|
3.64
|
791,320
|
|
|
12/19/2016
|
+0.21 / +2.73%
|
7.69
|
7.90
|
7.69
|
7.90
|
7.79
|
3.60
|
483,110
|
|
|
12/16/2016
|
0.00 / 0.00%
|
7.69
|
7.73
|
7.61
|
7.69
|
7.66
|
3.50
|
238,830
|
|
|
12/15/2016
|
-0.01 / -0.13%
|
7.66
|
7.75
|
7.61
|
7.69
|
7.67
|
3.50
|
155,530
|
|
|
12/14/2016
|
+0.12 / +1.58%
|
7.55
|
7.72
|
7.54
|
7.70
|
7.59
|
3.51
|
266,890
|
|
|
12/13/2016
|
-0.08 / -1.04%
|
7.73
|
7.73
|
7.55
|
7.58
|
7.60
|
3.45
|
290,410
|
|
|
12/12/2016
|
-0.09 / -1.16%
|
7.75
|
7.75
|
7.60
|
7.66
|
7.68
|
3.49
|
258,820
|
|
|