|
Closing price on 10/25/2018
|
|
| Open |
6.25 |
| High |
6.43 |
| Low |
6.20 |
| Volume |
369,360 |
| Split-adjusted Price |
3.43 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
-0.16 / -2.49%
|
6.25
|
6.43
|
6.20
|
6.27
|
6.28
|
3.43
|
369,360
|
|
|
10/24/2018
|
+0.03 / +0.47%
|
6.40
|
6.43
|
6.30
|
6.43
|
6.39
|
3.52
|
475,850
|
|
|
10/23/2018
|
-0.03 / -0.47%
|
6.43
|
6.43
|
6.27
|
6.40
|
6.33
|
3.51
|
975,950
|
|
|
10/22/2018
|
-0.01 / -0.16%
|
6.44
|
6.49
|
6.39
|
6.43
|
6.43
|
3.52
|
579,790
|
|
|
10/19/2018
|
-0.14 / -2.13%
|
6.53
|
6.53
|
6.41
|
6.44
|
6.45
|
3.53
|
433,040
|
|
|
10/18/2018
|
+0.05 / +0.77%
|
6.53
|
6.65
|
6.50
|
6.58
|
6.56
|
3.60
|
509,640
|
|
|
10/17/2018
|
-0.07 / -1.06%
|
6.53
|
6.68
|
6.53
|
6.53
|
6.60
|
3.58
|
634,910
|
|
|
10/16/2018
|
+0.15 / +2.33%
|
6.45
|
6.60
|
6.41
|
6.60
|
6.48
|
3.61
|
526,010
|
|
|
10/15/2018
|
-0.23 / -3.44%
|
6.60
|
6.60
|
6.40
|
6.45
|
6.45
|
3.53
|
270,850
|
|
|
10/12/2018
|
-0.07 / -1.04%
|
6.70
|
6.75
|
6.28
|
6.68
|
6.51
|
3.66
|
140,670
|
|
|
10/11/2018
|
-0.15 / -2.17%
|
6.90
|
6.90
|
6.50
|
6.75
|
6.73
|
3.70
|
376,900
|
|
|
10/10/2018
|
+0.36 / +5.50%
|
6.55
|
6.92
|
6.52
|
6.90
|
6.76
|
3.78
|
834,050
|
|
|
10/9/2018
|
+0.19 / +2.99%
|
6.35
|
6.54
|
6.35
|
6.54
|
6.47
|
3.58
|
429,890
|
|
|
10/8/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.25
|
6.35
|
6.30
|
3.48
|
170,570
|
|
|
10/5/2018
|
+0.06 / +0.95%
|
6.29
|
6.35
|
6.16
|
6.35
|
6.28
|
3.48
|
468,780
|
|
|
10/4/2018
|
+0.04 / +0.64%
|
6.23
|
6.29
|
6.23
|
6.29
|
6.27
|
3.44
|
524,900
|
|
|
10/3/2018
|
-0.10 / -1.57%
|
6.35
|
6.35
|
6.22
|
6.25
|
6.27
|
3.42
|
500,310
|
|
|
10/2/2018
|
-0.03 / -0.47%
|
6.38
|
6.42
|
6.28
|
6.35
|
6.35
|
3.48
|
631,270
|
|
|
10/1/2018
|
+0.11 / +1.75%
|
6.32
|
6.43
|
6.30
|
6.38
|
6.38
|
3.49
|
843,360
|
|
|
9/28/2018
|
+0.11 / +1.79%
|
6.12
|
6.39
|
6.12
|
6.27
|
6.27
|
3.43
|
844,520
|
|
|
9/27/2018
|
+0.04 / +0.65%
|
6.11
|
6.19
|
6.10
|
6.16
|
6.15
|
3.37
|
591,080
|
|
|
9/26/2018
|
-0.01 / -0.16%
|
6.13
|
6.13
|
6.09
|
6.12
|
6.11
|
3.35
|
585,550
|
|
|
9/25/2018
|
0.00 / 0.00%
|
6.12
|
6.14
|
6.06
|
6.13
|
6.13
|
3.36
|
438,190
|
|
|
9/24/2018
|
-0.02 / -0.33%
|
6.14
|
6.19
|
6.10
|
6.13
|
6.13
|
3.36
|
584,950
|
|
|
9/21/2018
|
-0.05 / -0.81%
|
6.15
|
6.19
|
6.14
|
6.15
|
6.16
|
3.37
|
507,230
|
|
|
9/20/2018
|
-0.01 / -0.16%
|
6.18
|
6.22
|
6.16
|
6.20
|
6.19
|
3.40
|
622,470
|
|
|
9/19/2018
|
+0.10 / +1.64%
|
6.09
|
6.21
|
6.08
|
6.21
|
6.15
|
3.40
|
498,370
|
|
|
9/18/2018
|
+0.02 / +0.33%
|
6.06
|
6.14
|
6.05
|
6.11
|
6.09
|
3.35
|
427,100
|
|
|
9/17/2018
|
-0.01 / -0.16%
|
6.10
|
6.11
|
6.08
|
6.09
|
6.09
|
3.34
|
484,850
|
|
|
9/14/2018
|
+0.05 / +0.83%
|
6.03
|
6.10
|
6.00
|
6.10
|
6.05
|
3.34
|
436,370
|
|
|