|
|
Closing price on 1/7/2022
|
|
| Open |
16.75 |
| High |
17.10 |
| Low |
16.75 |
| Volume |
835,400 |
| Split-adjusted Price |
15.69 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.25 / +1.50%
|
16.75
|
17.10
|
16.75
|
16.95
|
16.99
|
15.69
|
835,400
|
|
|
1/6/2022
|
+0.75 / +4.70%
|
15.90
|
16.95
|
15.80
|
16.70
|
16.47
|
15.46
|
1,112,100
|
|
|
1/5/2022
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.70
|
15.95
|
15.83
|
14.77
|
613,600
|
|
|
1/4/2022
|
+0.05 / +0.32%
|
16.20
|
16.20
|
15.65
|
15.75
|
15.74
|
14.58
|
673,600
|
|
|
12/31/2021
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.60
|
15.70
|
15.70
|
14.54
|
453,800
|
|
|
12/30/2021
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.65
|
15.85
|
15.75
|
14.68
|
467,600
|
|
|
12/29/2021
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.65
|
15.65
|
15.77
|
14.49
|
464,300
|
|
|
12/28/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.65
|
15.80
|
15.82
|
14.63
|
534,600
|
|
|
12/27/2021
|
+0.25 / +1.61%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.79
|
14.63
|
439,400
|
|
|
12/24/2021
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.50
|
15.55
|
15.79
|
14.40
|
1,638,000
|
|
|
12/23/2021
|
-0.50 / -3.06%
|
16.25
|
16.55
|
15.50
|
15.85
|
16.19
|
14.68
|
1,777,415
|
|
|
12/22/2021
|
+0.10 / +0.62%
|
16.55
|
16.55
|
16.20
|
16.35
|
16.32
|
15.14
|
457,500
|
|
|
12/21/2021
|
+0.05 / +0.31%
|
16.20
|
17.00
|
15.85
|
16.25
|
16.32
|
15.05
|
816,200
|
|
|
12/20/2021
|
-0.20 / -1.22%
|
16.40
|
16.60
|
16.00
|
16.20
|
16.26
|
15.00
|
493,600
|
|
|
12/17/2021
|
-0.25 / -1.50%
|
16.65
|
16.70
|
16.10
|
16.40
|
16.35
|
15.19
|
605,500
|
|
|
12/16/2021
|
-0.25 / -1.48%
|
16.90
|
16.90
|
16.45
|
16.65
|
16.58
|
15.42
|
649,500
|
|
|
12/15/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.67
|
15.65
|
703,800
|
|
|
12/14/2021
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.50
|
17.00
|
17.06
|
15.74
|
1,255,600
|
|
|
12/13/2021
|
+1.10 / +6.75%
|
16.80
|
17.40
|
16.30
|
17.40
|
16.75
|
16.11
|
950,600
|
|
|
12/10/2021
|
+1.05 / +6.89%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.22
|
15.09
|
722,700
|
|
|
12/9/2021
|
+0.85 / +5.00%
|
17.00
|
17.85
|
17.00
|
17.85
|
17.27
|
14.10
|
1,034,100
|
|
|
12/8/2021
|
-0.10 / -0.58%
|
17.50
|
17.50
|
16.95
|
17.00
|
17.11
|
13.43
|
672,200
|
|
|
12/7/2021
|
-0.15 / -0.87%
|
17.30
|
17.90
|
16.55
|
17.10
|
17.01
|
13.51
|
920,100
|
|
|
12/6/2021
|
-1.25 / -6.76%
|
18.65
|
18.75
|
17.25
|
17.25
|
17.95
|
13.63
|
729,600
|
|
|
12/3/2021
|
-0.55 / -2.89%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.89
|
14.62
|
687,300
|
|
|
12/2/2021
|
-0.05 / -0.26%
|
19.10
|
19.20
|
19.00
|
19.05
|
19.06
|
15.05
|
776,100
|
|
|
12/1/2021
|
+0.25 / +1.33%
|
18.80
|
19.20
|
18.70
|
19.10
|
18.94
|
15.09
|
872,200
|
|
|
11/30/2021
|
-0.35 / -1.82%
|
19.20
|
19.50
|
18.80
|
18.85
|
19.00
|
14.90
|
643,700
|
|
|
11/29/2021
|
+0.35 / +1.86%
|
17.90
|
19.30
|
17.80
|
19.20
|
18.53
|
15.17
|
870,300
|
|
|
11/26/2021
|
-0.40 / -2.08%
|
19.10
|
19.25
|
18.80
|
18.85
|
18.94
|
14.90
|
696,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|