|
|
Closing price on 1/26/2021
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
699,800 |
| Split-adjusted Price |
7.29 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-0.05 / -0.49%
|
10.30
|
10.30
|
9.80
|
10.15
|
10.08
|
7.29
|
699,800
|
|
|
1/25/2021
|
+0.40 / +4.08%
|
9.80
|
10.40
|
9.70
|
10.20
|
9.86
|
7.33
|
1,036,300
|
|
|
1/22/2021
|
0.00 / 0.00%
|
9.85
|
9.90
|
9.70
|
9.80
|
9.85
|
7.04
|
857,200
|
|
|
1/21/2021
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.66
|
7.04
|
1,064,600
|
|
|
1/20/2021
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.10
|
9.70
|
9.38
|
6.97
|
1,586,500
|
|
|
1/19/2021
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.40
|
9.60
|
9.60
|
6.90
|
501,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
9.74
|
9.74
|
9.50
|
9.60
|
9.64
|
6.90
|
590,900
|
|
|
1/15/2021
|
0.00 / 0.00%
|
9.66
|
9.66
|
9.49
|
9.60
|
9.56
|
6.90
|
495,800
|
|
|
1/14/2021
|
0.00 / 0.00%
|
9.50
|
9.65
|
9.37
|
9.60
|
9.52
|
6.90
|
858,900
|
|
|
1/13/2021
|
-0.13 / -1.34%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.65
|
6.90
|
659,000
|
|
|
1/12/2021
|
-0.27 / -2.70%
|
9.80
|
9.80
|
9.60
|
9.73
|
9.74
|
6.99
|
2,220,300
|
|
|
1/11/2021
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.25
|
10.00
|
10.00
|
7.18
|
3,331,700
|
|
|
1/8/2021
|
-0.02 / -0.21%
|
9.45
|
9.45
|
9.13
|
9.40
|
9.38
|
6.75
|
664,300
|
|
|
1/7/2021
|
+0.02 / +0.21%
|
9.38
|
9.45
|
9.22
|
9.42
|
9.34
|
6.77
|
580,700
|
|
|
1/6/2021
|
-0.02 / -0.21%
|
9.30
|
9.45
|
9.22
|
9.40
|
9.37
|
6.75
|
3,096,300
|
|
|
1/5/2021
|
-0.08 / -0.84%
|
9.45
|
9.68
|
9.19
|
9.42
|
9.50
|
6.77
|
426,300
|
|
|
1/4/2021
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.30
|
6.82
|
1,147,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
9.05
|
9.20
|
9.00
|
9.20
|
9.08
|
6.61
|
920,310
|
|
|
12/30/2020
|
+0.32 / +3.60%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.98
|
6.61
|
1,001,220
|
|
|
12/29/2020
|
+0.18 / +2.07%
|
8.70
|
8.88
|
8.64
|
8.88
|
8.69
|
6.38
|
974,970
|
|
|
12/28/2020
|
-0.09 / -1.02%
|
8.79
|
8.79
|
8.62
|
8.70
|
8.70
|
6.25
|
1,549,060
|
|
|
12/25/2020
|
+0.09 / +1.03%
|
8.65
|
8.80
|
8.65
|
8.79
|
8.70
|
6.31
|
1,691,140
|
|
|
12/24/2020
|
-0.10 / -1.14%
|
8.75
|
8.80
|
8.60
|
8.70
|
8.75
|
6.25
|
3,844,060
|
|
|
12/23/2020
|
0.00 / 0.00%
|
8.80
|
8.91
|
8.70
|
8.80
|
8.78
|
6.32
|
2,224,060
|
|
|
12/22/2020
|
+0.01 / +0.11%
|
8.79
|
8.80
|
8.67
|
8.80
|
8.75
|
6.32
|
4,530,375
|
|
|
12/21/2020
|
-0.06 / -0.68%
|
8.80
|
8.80
|
8.67
|
8.79
|
8.77
|
6.31
|
4,238,947
|
|
|
12/18/2020
|
-0.05 / -0.56%
|
8.90
|
8.90
|
8.60
|
8.85
|
8.86
|
6.36
|
662,700
|
|
|
12/17/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.64
|
8.90
|
8.79
|
6.39
|
1,518,480
|
|
|
12/16/2020
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.75
|
8.90
|
8.84
|
6.39
|
1,079,630
|
|
|
12/15/2020
|
-0.06 / -0.67%
|
8.90
|
8.97
|
8.86
|
8.94
|
8.92
|
6.42
|
3,472,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:01 AM
|
|
|
|
|