|
|
Closing price on 1/6/2023
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
2,907,074 |
| Split-adjusted Price |
15.60 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.60 / -3.70%
|
16.20
|
16.30
|
15.60
|
15.60
|
16.04
|
15.60
|
2,907,074
|
|
|
1/5/2023
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.05
|
16.20
|
16.27
|
16.20
|
3,378,500
|
|
|
1/4/2023
|
+0.35 / +2.21%
|
16.75
|
16.75
|
16.10
|
16.20
|
16.27
|
16.20
|
926,200
|
|
|
1/3/2023
|
+0.90 / +6.02%
|
14.75
|
15.95
|
14.75
|
15.85
|
15.02
|
15.85
|
589,600
|
|
|
12/30/2022
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.85
|
14.95
|
14.90
|
14.95
|
2,721,700
|
|
|
12/29/2022
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.86
|
15.00
|
576,500
|
|
|
12/28/2022
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.70
|
14.80
|
14.77
|
14.80
|
8,088,283
|
|
|
12/27/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.76
|
14.80
|
331,900
|
|
|
12/26/2022
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.79
|
14.80
|
418,000
|
|
|
12/23/2022
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.65
|
15.00
|
14.80
|
15.00
|
474,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.80
|
14.71
|
14.80
|
1,742,700
|
|
|
12/21/2022
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.65
|
14.80
|
14.79
|
14.80
|
1,269,600
|
|
|
12/20/2022
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.65
|
14.75
|
14.73
|
14.75
|
2,650,700
|
|
|
12/19/2022
|
-0.35 / -2.33%
|
14.95
|
14.95
|
14.65
|
14.65
|
14.85
|
14.65
|
3,150,150
|
|
|
12/16/2022
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.65
|
15.00
|
14.79
|
15.00
|
1,648,550
|
|
|
12/15/2022
|
+0.15 / +1.02%
|
14.85
|
14.90
|
14.65
|
14.90
|
14.72
|
14.90
|
3,492,824
|
|
|
12/14/2022
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.75
|
14.70
|
14.75
|
1,700,700
|
|
|
12/13/2022
|
+0.05 / +0.34%
|
14.70
|
14.75
|
14.50
|
14.75
|
14.60
|
14.75
|
2,659,400
|
|
|
12/12/2022
|
-0.30 / -2.00%
|
14.85
|
14.85
|
14.65
|
14.70
|
14.70
|
14.70
|
2,577,300
|
|
|
12/9/2022
|
+0.50 / +3.45%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.80
|
15.00
|
2,644,500
|
|
|
12/8/2022
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.10
|
14.50
|
14.36
|
14.50
|
690,800
|
|
|
12/7/2022
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.55
|
14.55
|
14.64
|
14.55
|
1,068,200
|
|
|
12/6/2022
|
+0.25 / +1.70%
|
14.75
|
14.95
|
14.50
|
14.95
|
14.68
|
14.95
|
476,500
|
|
|
12/5/2022
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.59
|
14.70
|
589,600
|
|
|
12/2/2022
|
+0.25 / +1.72%
|
14.50
|
14.75
|
14.50
|
14.75
|
14.62
|
14.75
|
28,900
|
|
|
12/1/2022
|
-0.35 / -2.36%
|
14.95
|
14.95
|
14.50
|
14.50
|
14.72
|
14.50
|
2,950,200
|
|
|
11/30/2022
|
-0.15 / -1.00%
|
14.95
|
15.00
|
14.70
|
14.85
|
14.87
|
14.85
|
3,921,100
|
|
|
11/29/2022
|
+0.05 / +0.33%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.98
|
15.00
|
3,279,400
|
|
|
11/28/2022
|
0.00 / 0.00%
|
14.60
|
14.95
|
14.50
|
14.95
|
14.92
|
14.95
|
3,499,300
|
|
|
11/25/2022
|
+0.05 / +0.34%
|
14.75
|
14.95
|
14.10
|
14.95
|
14.90
|
14.95
|
686,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|