|
|
Closing price on 1/5/2021
|
|
| Open |
9.45 |
| High |
9.68 |
| Low |
9.19 |
| Volume |
426,300 |
| Split-adjusted Price |
6.77 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2020
|
+0.25 / +2.86%
|
8.75
|
9.00
|
8.64
|
9.00
|
8.72
|
6.47
|
3,341,180
|
|
|
12/11/2020
|
-0.05 / -0.57%
|
8.90
|
8.90
|
8.60
|
8.75
|
8.71
|
6.29
|
1,019,280
|
|
|
12/10/2020
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.75
|
8.80
|
8.88
|
6.32
|
2,049,770
|
|
|
12/9/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.93
|
6.47
|
848,370
|
|
|
12/8/2020
|
+0.02 / +0.22%
|
8.98
|
9.00
|
8.90
|
9.00
|
8.92
|
6.47
|
740,790
|
|
|
12/7/2020
|
-0.02 / -0.22%
|
9.00
|
9.00
|
8.80
|
8.98
|
8.93
|
6.45
|
1,226,690
|
|
|
12/4/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.85
|
6.47
|
780,360
|
|
|
12/3/2020
|
+0.11 / +1.25%
|
8.79
|
8.90
|
8.72
|
8.90
|
8.76
|
6.39
|
677,770
|
|
|
12/2/2020
|
-0.01 / -0.11%
|
8.70
|
8.88
|
8.70
|
8.79
|
8.78
|
6.31
|
1,496,730
|
|
|
12/1/2020
|
-0.09 / -1.01%
|
8.63
|
8.80
|
8.63
|
8.80
|
8.73
|
6.32
|
667,620
|
|
|
11/30/2020
|
+0.09 / +1.02%
|
8.80
|
8.89
|
8.72
|
8.89
|
8.78
|
6.39
|
1,601,550
|
|
|
11/27/2020
|
-0.10 / -1.12%
|
8.60
|
8.81
|
8.60
|
8.80
|
8.65
|
6.32
|
688,460
|
|
|
11/26/2020
|
+0.25 / +2.89%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.59
|
6.39
|
936,990
|
|
|
11/25/2020
|
+0.05 / +0.58%
|
8.60
|
8.65
|
8.50
|
8.65
|
8.56
|
6.21
|
1,266,600
|
|
|
11/24/2020
|
-0.33 / -3.70%
|
8.75
|
8.80
|
8.60
|
8.60
|
8.69
|
6.18
|
4,487,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|