|
Closing price on 10/5/2018
|
|
| Open |
6.29 |
| High |
6.35 |
| Low |
6.16 |
| Volume |
468,780 |
| Split-adjusted Price |
3.65 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
+0.06 / +0.95%
|
6.29
|
6.35
|
6.16
|
6.35
|
6.28
|
3.65
|
468,780
|
|
|
10/4/2018
|
+0.04 / +0.64%
|
6.23
|
6.29
|
6.23
|
6.29
|
6.27
|
3.62
|
524,900
|
|
|
10/3/2018
|
-0.10 / -1.57%
|
6.35
|
6.35
|
6.22
|
6.25
|
6.27
|
3.59
|
500,310
|
|
|
10/2/2018
|
-0.03 / -0.47%
|
6.38
|
6.42
|
6.28
|
6.35
|
6.35
|
3.65
|
631,270
|
|
|
10/1/2018
|
+0.11 / +1.75%
|
6.32
|
6.43
|
6.30
|
6.38
|
6.38
|
3.67
|
843,360
|
|
|
9/28/2018
|
+0.11 / +1.79%
|
6.12
|
6.39
|
6.12
|
6.27
|
6.27
|
3.61
|
844,520
|
|
|
9/27/2018
|
+0.04 / +0.65%
|
6.11
|
6.19
|
6.10
|
6.16
|
6.15
|
3.54
|
591,080
|
|
|
9/26/2018
|
-0.01 / -0.16%
|
6.13
|
6.13
|
6.09
|
6.12
|
6.11
|
3.52
|
585,550
|
|
|
9/25/2018
|
0.00 / 0.00%
|
6.12
|
6.14
|
6.06
|
6.13
|
6.13
|
3.53
|
438,190
|
|
|
9/24/2018
|
-0.02 / -0.33%
|
6.14
|
6.19
|
6.10
|
6.13
|
6.13
|
3.53
|
584,950
|
|
|
9/21/2018
|
-0.05 / -0.81%
|
6.15
|
6.19
|
6.14
|
6.15
|
6.16
|
3.54
|
507,230
|
|
|
9/20/2018
|
-0.01 / -0.16%
|
6.18
|
6.22
|
6.16
|
6.20
|
6.19
|
3.57
|
622,470
|
|
|
9/19/2018
|
+0.10 / +1.64%
|
6.09
|
6.21
|
6.08
|
6.21
|
6.15
|
3.57
|
498,370
|
|
|
9/18/2018
|
+0.02 / +0.33%
|
6.06
|
6.14
|
6.05
|
6.11
|
6.09
|
3.51
|
427,100
|
|
|
9/17/2018
|
-0.01 / -0.16%
|
6.10
|
6.11
|
6.08
|
6.09
|
6.09
|
3.50
|
484,850
|
|
|
9/14/2018
|
+0.05 / +0.83%
|
6.03
|
6.10
|
6.00
|
6.10
|
6.05
|
3.51
|
436,370
|
|
|
9/13/2018
|
-0.06 / -0.98%
|
6.06
|
6.11
|
6.05
|
6.05
|
6.08
|
3.48
|
240,750
|
|
|
9/12/2018
|
+0.01 / +0.16%
|
6.07
|
6.11
|
6.04
|
6.11
|
6.07
|
3.51
|
304,100
|
|
|
9/11/2018
|
0.00 / 0.00%
|
6.12
|
6.13
|
6.07
|
6.10
|
6.10
|
3.51
|
389,130
|
|
|
9/10/2018
|
-0.05 / -0.81%
|
6.07
|
6.14
|
6.07
|
6.10
|
6.11
|
3.51
|
313,760
|
|
|
9/7/2018
|
-0.02 / -0.32%
|
6.15
|
6.17
|
6.10
|
6.15
|
6.14
|
3.54
|
338,600
|
|
|
9/6/2018
|
+0.02 / +0.33%
|
6.15
|
6.18
|
6.13
|
6.17
|
6.15
|
3.55
|
334,000
|
|
|
9/5/2018
|
0.00 / 0.00%
|
6.15
|
6.22
|
6.15
|
6.15
|
6.16
|
3.54
|
367,480
|
|
|
9/4/2018
|
+0.05 / +0.82%
|
6.10
|
6.17
|
6.08
|
6.15
|
6.13
|
3.54
|
460,570
|
|
|
8/31/2018
|
-0.05 / -0.81%
|
6.19
|
6.19
|
6.06
|
6.10
|
6.11
|
3.51
|
1,659,467
|
|
|
8/30/2018
|
+0.05 / +0.82%
|
6.08
|
6.15
|
6.00
|
6.15
|
6.08
|
3.54
|
413,280
|
|
|
8/29/2018
|
-0.05 / -0.81%
|
6.15
|
6.15
|
6.08
|
6.10
|
6.10
|
3.51
|
459,360
|
|
|
8/28/2018
|
-0.06 / -0.97%
|
6.21
|
6.25
|
6.12
|
6.15
|
6.15
|
3.54
|
585,090
|
|
|
8/27/2018
|
-0.08 / -1.27%
|
6.29
|
6.29
|
6.21
|
6.21
|
6.25
|
3.57
|
582,360
|
|
|
8/24/2018
|
+0.15 / +2.44%
|
6.23
|
6.29
|
6.15
|
6.29
|
6.25
|
3.62
|
664,170
|
|
|