|
|
Closing price on 1/8/2016
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
2,930,220 |
| Split-adjusted Price |
4.39 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
-0.60 / -5.26%
|
11.30
|
11.40
|
10.80
|
10.80
|
11.14
|
4.39
|
2,930,220
|
|
|
1/7/2016
|
-0.10 / -0.87%
|
11.30
|
11.40
|
10.90
|
11.40
|
11.14
|
4.64
|
2,764,290
|
|
|
1/6/2016
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.10
|
11.50
|
11.38
|
4.68
|
1,918,100
|
|
|
1/5/2016
|
+0.20 / +1.79%
|
11.20
|
11.40
|
10.80
|
11.40
|
11.01
|
4.64
|
3,053,530
|
|
|
1/4/2016
|
-0.50 / -4.27%
|
11.40
|
11.80
|
11.20
|
11.20
|
11.49
|
4.56
|
2,241,780
|
|
|
12/31/2015
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.52
|
4.76
|
2,519,140
|
|
|
12/30/2015
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.51
|
4.76
|
1,785,980
|
|
|
12/29/2015
|
+0.60 / +5.45%
|
10.90
|
11.60
|
10.30
|
11.60
|
10.68
|
4.72
|
3,586,890
|
|
|
12/28/2015
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.39
|
4.48
|
2,069,100
|
|
|
12/25/2015
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
4.80
|
2,485,900
|
|
|
12/24/2015
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.90
|
4.88
|
1,405,180
|
|
|
12/23/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.84
|
4.88
|
1,064,810
|
|
|
12/22/2015
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.85
|
4.88
|
1,676,270
|
|
|
12/21/2015
|
-0.50 / -4.03%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.04
|
4.84
|
1,374,780
|
|
|
12/18/2015
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.37
|
5.05
|
1,417,460
|
|
|
12/17/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.47
|
5.13
|
1,482,070
|
|
|
12/16/2015
|
+0.30 / +2.46%
|
12.20
|
12.60
|
11.90
|
12.50
|
12.21
|
5.09
|
2,502,500
|
|
|
12/15/2015
|
+0.30 / +2.52%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.09
|
4.96
|
1,449,690
|
|
|
12/14/2015
|
+0.50 / +4.39%
|
11.40
|
12.10
|
11.40
|
11.90
|
11.85
|
4.84
|
1,457,380
|
|
|
12/11/2015
|
-0.10 / -0.87%
|
10.90
|
11.50
|
10.90
|
11.40
|
11.15
|
4.64
|
3,295,620
|
|
|
12/10/2015
|
-0.80 / -6.50%
|
12.10
|
12.20
|
11.50
|
11.50
|
11.60
|
4.68
|
1,326,750
|
|
|
12/9/2015
|
-0.20 / -1.60%
|
12.20
|
12.50
|
11.90
|
12.30
|
12.21
|
5.01
|
503,500
|
|
|
12/8/2015
|
0.00 / 0.00%
|
11.90
|
12.70
|
11.70
|
12.50
|
11.84
|
5.09
|
1,612,320
|
|
|
12/7/2015
|
-0.90 / -6.72%
|
13.00
|
13.60
|
12.50
|
12.50
|
12.70
|
5.09
|
1,107,250
|
|
|
12/4/2015
|
-1.00 / -6.94%
|
14.40
|
14.50
|
13.40
|
13.40
|
13.75
|
5.45
|
1,623,160
|
|
|
12/3/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
13.80
|
14.40
|
14.20
|
5.86
|
680,770
|
|
|
12/2/2015
|
-0.10 / -0.68%
|
13.90
|
15.10
|
13.70
|
14.50
|
14.19
|
5.90
|
1,152,010
|
|
|
12/1/2015
|
-1.00 / -6.41%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.94
|
516,820
|
|
|
11/30/2015
|
-1.10 / -6.59%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.62
|
6.35
|
837,350
|
|
|
11/27/2015
|
-1.20 / -6.70%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.75
|
6.80
|
568,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|