|
|
Closing price on 1/23/2019
|
|
| Open |
6.82 |
| High |
6.89 |
| Low |
6.60 |
| Volume |
237,100 |
| Split-adjusted Price |
3.94 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
+0.05 / +0.74%
|
6.82
|
6.89
|
6.60
|
6.85
|
6.81
|
3.94
|
237,100
|
|
|
1/22/2019
|
+0.10 / +1.49%
|
6.80
|
6.82
|
6.60
|
6.80
|
6.80
|
3.91
|
285,010
|
|
|
1/21/2019
|
+0.04 / +0.60%
|
6.66
|
6.77
|
6.51
|
6.70
|
6.60
|
3.85
|
137,510
|
|
|
1/18/2019
|
+0.03 / +0.45%
|
6.63
|
6.69
|
6.55
|
6.66
|
6.63
|
3.83
|
570,110
|
|
|
1/17/2019
|
-0.04 / -0.60%
|
6.65
|
6.66
|
6.58
|
6.63
|
6.61
|
3.81
|
584,630
|
|
|
1/16/2019
|
-0.01 / -0.15%
|
6.74
|
6.77
|
6.50
|
6.67
|
6.68
|
3.84
|
136,820
|
|
|
1/15/2019
|
+0.16 / +2.45%
|
6.58
|
6.69
|
6.38
|
6.68
|
6.54
|
3.84
|
751,350
|
|
|
1/14/2019
|
+0.02 / +0.31%
|
6.50
|
6.58
|
6.32
|
6.52
|
6.44
|
3.75
|
789,840
|
|
|
1/11/2019
|
0.00 / 0.00%
|
6.35
|
6.54
|
6.33
|
6.50
|
6.44
|
3.74
|
998,210
|
|
|
1/10/2019
|
+0.16 / +2.52%
|
6.34
|
6.60
|
6.34
|
6.50
|
6.41
|
3.74
|
678,040
|
|
|
1/9/2019
|
-0.14 / -2.16%
|
6.48
|
6.50
|
6.34
|
6.34
|
6.47
|
3.65
|
669,450
|
|
|
1/8/2019
|
0.00 / 0.00%
|
6.40
|
6.59
|
6.40
|
6.48
|
6.48
|
3.73
|
848,870
|
|
|
1/7/2019
|
+0.16 / +2.53%
|
6.20
|
6.60
|
6.20
|
6.48
|
6.44
|
3.73
|
982,230
|
|
|
1/4/2019
|
-0.03 / -0.47%
|
6.10
|
6.35
|
6.10
|
6.32
|
6.30
|
3.63
|
2,040,160
|
|
|
1/3/2019
|
0.00 / 0.00%
|
6.35
|
6.57
|
6.21
|
6.35
|
6.42
|
3.65
|
1,079,920
|
|
|
1/2/2019
|
-0.25 / -3.79%
|
6.30
|
6.66
|
6.22
|
6.35
|
6.47
|
3.65
|
1,639,150
|
|
|
12/28/2018
|
-0.03 / -0.45%
|
6.75
|
6.75
|
6.30
|
6.60
|
6.61
|
3.80
|
1,854,500
|
|
|
12/27/2018
|
+0.05 / +0.76%
|
6.50
|
6.65
|
6.32
|
6.63
|
6.60
|
3.81
|
1,058,750
|
|
|
12/26/2018
|
-0.05 / -0.75%
|
6.65
|
6.67
|
6.20
|
6.58
|
6.44
|
3.78
|
1,500,770
|
|
|
12/25/2018
|
+0.03 / +0.45%
|
6.69
|
6.69
|
6.41
|
6.63
|
6.69
|
3.81
|
419,380
|
|
|
12/24/2018
|
+0.07 / +1.07%
|
6.53
|
6.78
|
6.53
|
6.60
|
6.61
|
3.80
|
521,950
|
|
|
12/21/2018
|
-0.36 / -5.22%
|
6.60
|
6.86
|
6.50
|
6.53
|
6.67
|
3.76
|
1,775,720
|
|
|
12/20/2018
|
-0.01 / -0.14%
|
6.90
|
6.90
|
6.71
|
6.89
|
6.89
|
3.96
|
777,840
|
|
|
12/19/2018
|
+0.05 / +0.73%
|
6.88
|
6.90
|
6.70
|
6.90
|
6.85
|
3.97
|
1,054,810
|
|
|
12/18/2018
|
+0.06 / +0.88%
|
6.50
|
6.89
|
6.44
|
6.85
|
6.73
|
3.94
|
1,137,830
|
|
|
12/17/2018
|
+0.05 / +0.74%
|
6.74
|
6.79
|
6.73
|
6.79
|
6.75
|
3.90
|
545,640
|
|
|
12/14/2018
|
+0.06 / +0.90%
|
6.46
|
6.79
|
6.30
|
6.74
|
6.54
|
3.88
|
1,369,970
|
|
|
12/13/2018
|
+0.13 / +1.98%
|
6.60
|
6.70
|
6.55
|
6.68
|
6.67
|
3.84
|
755,700
|
|
|
12/12/2018
|
+0.06 / +0.92%
|
6.49
|
6.59
|
6.27
|
6.55
|
6.54
|
3.77
|
970,830
|
|
|
12/11/2018
|
+0.26 / +4.17%
|
6.30
|
6.50
|
6.23
|
6.49
|
6.37
|
3.73
|
1,169,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|