|
|
Closing price on 10/23/2015
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.40 |
| Volume |
1,036,920 |
| Split-adjusted Price |
5.19 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2015
|
-0.60 / -4.29%
|
14.00
|
14.20
|
13.40
|
13.40
|
13.91
|
5.19
|
1,036,920
|
|
|
10/22/2015
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.74
|
5.43
|
1,770,090
|
|
|
10/21/2015
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.88
|
5.35
|
639,220
|
|
|
10/20/2015
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.70
|
13.90
|
13.91
|
5.39
|
1,171,230
|
|
|
10/19/2015
|
-0.50 / -3.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.13
|
5.43
|
1,189,430
|
|
|
10/16/2015
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.28
|
5.62
|
1,930,840
|
|
|
10/15/2015
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.06
|
5.46
|
1,268,560
|
|
|
10/14/2015
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.50
|
14.20
|
13.83
|
5.50
|
2,868,870
|
|
|
10/13/2015
|
+0.20 / +1.49%
|
13.30
|
13.70
|
13.10
|
13.60
|
13.43
|
5.27
|
1,487,090
|
|
|
10/12/2015
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.10
|
13.40
|
13.31
|
5.19
|
1,293,340
|
|
|
10/9/2015
|
-0.30 / -2.21%
|
13.70
|
13.80
|
13.20
|
13.30
|
13.48
|
5.15
|
1,998,460
|
|
|
10/8/2015
|
+0.80 / +6.25%
|
12.80
|
13.60
|
12.70
|
13.60
|
13.04
|
5.27
|
2,556,500
|
|
|
10/7/2015
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.82
|
4.96
|
1,368,690
|
|
|
10/6/2015
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.81
|
4.96
|
1,838,290
|
|
|
10/5/2015
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.72
|
4.92
|
1,442,530
|
|
|
10/2/2015
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.59
|
4.88
|
908,500
|
|
|
10/1/2015
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.62
|
4.81
|
983,970
|
|
|
9/30/2015
|
-0.10 / -0.76%
|
13.10
|
13.30
|
12.90
|
13.00
|
13.02
|
5.04
|
978,270
|
|
|
9/29/2015
|
-0.30 / -2.24%
|
13.00
|
13.50
|
12.50
|
13.10
|
12.97
|
5.08
|
2,091,020
|
|
|
9/28/2015
|
+0.30 / +2.29%
|
13.10
|
13.60
|
13.00
|
13.40
|
13.30
|
5.19
|
2,093,900
|
|
|
9/25/2015
|
-0.10 / -0.76%
|
13.10
|
13.30
|
12.80
|
13.10
|
13.01
|
5.08
|
1,202,060
|
|
|
9/24/2015
|
+0.30 / +2.33%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.04
|
5.12
|
1,592,270
|
|
|
9/23/2015
|
-0.20 / -1.53%
|
13.00
|
13.30
|
12.80
|
12.90
|
12.95
|
5.00
|
835,510
|
|
|
9/22/2015
|
-0.20 / -1.50%
|
13.30
|
13.40
|
12.90
|
13.10
|
13.10
|
5.08
|
1,007,210
|
|
|
9/21/2015
|
+0.70 / +5.56%
|
12.60
|
13.40
|
12.60
|
13.30
|
13.00
|
5.15
|
2,456,560
|
|
|
9/18/2015
|
-0.30 / -2.33%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.83
|
4.88
|
826,940
|
|
|
9/17/2015
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.71
|
5.00
|
1,851,300
|
|
|
9/16/2015
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.14
|
4.84
|
2,573,350
|
|
|
9/15/2015
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.81
|
4.53
|
712,070
|
|
|
9/14/2015
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.89
|
4.65
|
1,025,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:02 PM
|
|
|
|
|