|
Closing price on 10/28/2016
|
|
| Open |
8.55 |
| High |
8.55 |
| Low |
8.35 |
| Volume |
379,240 |
| Split-adjusted Price |
3.88 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
+0.01 / +0.12%
|
8.55
|
8.55
|
8.35
|
8.51
|
8.44
|
3.88
|
379,240
|
|
|
10/27/2016
|
-0.01 / -0.12%
|
8.60
|
8.60
|
8.48
|
8.50
|
8.54
|
3.87
|
165,600
|
|
|
10/26/2016
|
0.00 / 0.00%
|
8.51
|
8.57
|
8.43
|
8.51
|
8.49
|
3.88
|
450,760
|
|
|
10/25/2016
|
+0.09 / +1.07%
|
8.30
|
8.58
|
8.27
|
8.51
|
8.43
|
3.88
|
378,550
|
|
|
10/24/2016
|
-0.22 / -2.55%
|
8.69
|
8.69
|
8.42
|
8.42
|
8.58
|
3.84
|
322,140
|
|
|
10/21/2016
|
+0.07 / +0.82%
|
8.68
|
8.75
|
8.59
|
8.64
|
8.69
|
3.94
|
919,290
|
|
|
10/20/2016
|
+0.34 / +4.13%
|
8.50
|
8.69
|
8.45
|
8.57
|
8.54
|
3.91
|
797,040
|
|
|
10/19/2016
|
-0.02 / -0.24%
|
8.20
|
8.29
|
8.17
|
8.23
|
8.22
|
3.75
|
429,500
|
|
|
10/18/2016
|
+0.15 / +1.85%
|
8.10
|
8.29
|
7.95
|
8.25
|
8.20
|
3.76
|
567,070
|
|
|
10/17/2016
|
-0.28 / -3.34%
|
8.38
|
8.38
|
8.07
|
8.10
|
8.19
|
3.69
|
509,510
|
|
|
10/14/2016
|
-0.09 / -1.06%
|
8.48
|
8.75
|
8.38
|
8.38
|
8.55
|
3.82
|
887,810
|
|
|
10/13/2016
|
+0.54 / +6.81%
|
7.93
|
8.48
|
7.93
|
8.47
|
8.31
|
3.86
|
947,890
|
|
|
10/12/2016
|
+0.39 / +5.17%
|
7.54
|
8.03
|
7.54
|
7.93
|
7.86
|
3.61
|
850,030
|
|
|
10/11/2016
|
+0.10 / +1.34%
|
7.50
|
7.59
|
7.44
|
7.54
|
7.52
|
3.44
|
372,220
|
|
|
10/10/2016
|
+0.05 / +0.68%
|
7.35
|
7.48
|
7.33
|
7.44
|
7.39
|
3.39
|
802,287
|
|
|
10/7/2016
|
+0.06 / +0.82%
|
7.33
|
7.39
|
7.29
|
7.39
|
7.33
|
3.37
|
529,980
|
|
|
10/6/2016
|
0.00 / 0.00%
|
7.32
|
7.48
|
7.32
|
7.33
|
7.35
|
3.34
|
476,700
|
|
|
10/5/2016
|
+0.08 / +1.10%
|
7.30
|
7.47
|
7.30
|
7.33
|
7.36
|
3.34
|
758,940
|
|
|
10/4/2016
|
-0.36 / -4.73%
|
7.60
|
7.60
|
7.25
|
7.25
|
7.42
|
3.30
|
748,690
|
|
|
10/3/2016
|
+0.01 / +0.13%
|
7.53
|
7.79
|
7.51
|
7.61
|
7.64
|
3.47
|
336,290
|
|
|
9/30/2016
|
0.00 / 0.00%
|
7.60
|
7.68
|
7.50
|
7.60
|
7.58
|
3.46
|
147,660
|
|
|
9/29/2016
|
0.00 / 0.00%
|
7.70
|
7.79
|
7.50
|
7.60
|
7.68
|
3.46
|
1,003,800
|
|
|
9/28/2016
|
-0.20 / -2.56%
|
7.87
|
7.87
|
7.60
|
7.60
|
7.70
|
3.46
|
1,452,160
|
|
|
9/27/2016
|
0.00 / 0.00%
|
7.80
|
7.83
|
7.65
|
7.80
|
7.78
|
3.55
|
235,180
|
|
|
9/26/2016
|
-0.11 / -1.39%
|
7.89
|
8.00
|
7.75
|
7.80
|
7.86
|
3.55
|
1,591,080
|
|
|
9/23/2016
|
+0.13 / +1.67%
|
7.84
|
7.93
|
7.80
|
7.91
|
7.90
|
3.61
|
1,018,020
|
|
|
9/22/2016
|
+0.17 / +2.23%
|
7.60
|
7.90
|
7.52
|
7.78
|
7.66
|
3.55
|
566,790
|
|
|
9/21/2016
|
+0.01 / +0.13%
|
7.60
|
7.65
|
7.55
|
7.61
|
7.61
|
3.47
|
416,880
|
|
|
9/20/2016
|
+0.20 / +2.70%
|
7.48
|
7.69
|
7.48
|
7.60
|
7.55
|
3.46
|
396,600
|
|
|
9/19/2016
|
-0.35 / -4.52%
|
7.75
|
7.75
|
7.40
|
7.40
|
7.44
|
3.37
|
704,600
|
|
|