|
Closing price on 10/5/2016
|
|
| Open |
7.30 |
| High |
7.47 |
| Low |
7.30 |
| Volume |
758,940 |
| Split-adjusted Price |
3.34 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2016
|
+0.05 / +0.65%
|
7.70
|
7.79
|
7.70
|
7.75
|
7.75
|
3.53
|
388,330
|
|
|
9/15/2016
|
-0.01 / -0.13%
|
7.64
|
7.71
|
7.30
|
7.70
|
7.57
|
3.51
|
914,600
|
|
|
9/14/2016
|
0.00 / 0.00%
|
7.70
|
7.79
|
7.62
|
7.71
|
7.72
|
3.51
|
256,640
|
|
|
9/13/2016
|
-0.19 / -2.41%
|
7.82
|
7.90
|
7.70
|
7.71
|
7.78
|
3.51
|
280,300
|
|
|
9/12/2016
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.88
|
3.60
|
705,270
|
|
|
9/9/2016
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.03
|
3.69
|
690,080
|
|
|
9/8/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.02
|
3.74
|
614,390
|
|
|
9/7/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.99
|
3.65
|
333,860
|
|
|
9/6/2016
|
-0.10 / -1.23%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.11
|
3.65
|
682,280
|
|
|
9/5/2016
|
+0.30 / +3.85%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.04
|
3.69
|
1,771,390
|
|
|
9/1/2016
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.73
|
3.55
|
428,630
|
|
|
8/31/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.78
|
3.51
|
377,590
|
|
|
8/30/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.78
|
3.55
|
152,230
|
|
|
8/29/2016
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.81
|
3.55
|
765,310
|
|
|
8/26/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
3.60
|
643,290
|
|
|
8/25/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.91
|
3.60
|
530,740
|
|
|
8/24/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.02
|
3.65
|
721,110
|
|
|