|
|
Closing price on 10/22/2020
|
|
| Open |
8.82 |
| High |
9.00 |
| Low |
8.81 |
| Volume |
4,914,080 |
| Split-adjusted Price |
5.54 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
-0.05 / -0.55%
|
8.82
|
9.00
|
8.81
|
9.00
|
8.98
|
5.54
|
4,914,080
|
|
|
10/21/2020
|
-0.03 / -0.33%
|
9.05
|
9.05
|
8.80
|
9.05
|
8.99
|
5.57
|
947,550
|
|
|
10/20/2020
|
+0.18 / +2.02%
|
8.90
|
9.08
|
8.80
|
9.08
|
8.84
|
5.59
|
912,460
|
|
|
10/19/2020
|
+0.14 / +1.60%
|
8.79
|
8.90
|
8.61
|
8.90
|
8.69
|
5.48
|
3,204,590
|
|
|
10/16/2020
|
-0.04 / -0.45%
|
8.70
|
8.76
|
8.40
|
8.76
|
8.69
|
5.39
|
1,024,850
|
|
|
10/15/2020
|
-0.05 / -0.56%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.79
|
5.42
|
1,080,460
|
|
|
10/14/2020
|
-0.10 / -1.12%
|
9.07
|
9.07
|
8.85
|
8.85
|
8.96
|
5.45
|
840,100
|
|
|
10/13/2020
|
-0.17 / -1.86%
|
8.94
|
9.12
|
8.49
|
8.95
|
8.95
|
5.51
|
3,148,110
|
|
|
10/12/2020
|
-0.05 / -0.55%
|
9.17
|
9.17
|
9.02
|
9.12
|
9.13
|
5.61
|
937,050
|
|
|
10/9/2020
|
-0.02 / -0.22%
|
9.04
|
9.20
|
9.04
|
9.17
|
9.10
|
5.64
|
1,086,680
|
|
|
10/8/2020
|
0.00 / 0.00%
|
9.19
|
9.20
|
9.05
|
9.19
|
9.17
|
5.66
|
1,728,910
|
|
|
10/7/2020
|
-0.06 / -0.65%
|
9.22
|
9.23
|
9.15
|
9.19
|
9.20
|
5.66
|
792,850
|
|
|
10/6/2020
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.16
|
9.25
|
9.20
|
5.69
|
639,980
|
|
|
10/5/2020
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.15
|
9.25
|
9.20
|
5.69
|
2,453,600
|
|
|
10/2/2020
|
+0.07 / +0.76%
|
9.25
|
9.30
|
9.10
|
9.30
|
9.23
|
5.72
|
977,970
|
|
|
10/1/2020
|
+0.11 / +1.21%
|
9.12
|
9.40
|
9.12
|
9.23
|
9.19
|
5.68
|
1,166,980
|
|
|
9/30/2020
|
+0.03 / +0.33%
|
9.12
|
9.15
|
9.00
|
9.12
|
9.09
|
5.61
|
1,836,560
|
|
|
9/29/2020
|
-0.01 / -0.11%
|
9.13
|
9.13
|
8.96
|
9.09
|
9.02
|
5.59
|
2,241,980
|
|
|
9/28/2020
|
0.00 / 0.00%
|
9.17
|
9.17
|
8.95
|
9.10
|
9.09
|
5.60
|
1,478,230
|
|
|
9/25/2020
|
+0.07 / +0.78%
|
9.03
|
9.10
|
8.90
|
9.10
|
9.00
|
5.60
|
1,642,980
|
|
|
9/24/2020
|
-0.15 / -1.63%
|
9.20
|
9.20
|
8.95
|
9.03
|
9.12
|
5.56
|
924,020
|
|
|
9/23/2020
|
-0.08 / -0.86%
|
9.26
|
9.26
|
9.05
|
9.18
|
9.16
|
5.65
|
2,749,920
|
|
|
9/22/2020
|
-0.04 / -0.43%
|
9.30
|
9.30
|
9.05
|
9.26
|
9.14
|
5.70
|
3,343,810
|
|
|
9/21/2020
|
-0.05 / -0.53%
|
9.02
|
9.33
|
9.02
|
9.30
|
9.24
|
5.72
|
1,814,430
|
|
|
9/18/2020
|
-0.03 / -0.32%
|
9.38
|
9.38
|
9.24
|
9.35
|
9.26
|
5.75
|
964,360
|
|
|
9/17/2020
|
+0.08 / +0.86%
|
9.30
|
9.38
|
9.10
|
9.38
|
9.24
|
5.77
|
930,840
|
|
|
9/16/2020
|
+0.05 / +0.54%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.19
|
5.72
|
783,630
|
|
|
9/15/2020
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.10
|
9.25
|
9.17
|
5.69
|
490,200
|
|
|
9/14/2020
|
-0.12 / -1.28%
|
9.30
|
9.30
|
9.05
|
9.25
|
9.10
|
5.69
|
2,411,650
|
|
|
9/11/2020
|
-0.03 / -0.32%
|
9.40
|
9.40
|
9.04
|
9.37
|
9.10
|
5.77
|
499,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|