|
|
Closing price on 10/5/2020
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.15 |
| Volume |
2,453,600 |
| Split-adjusted Price |
5.98 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.15
|
9.25
|
9.20
|
5.98
|
2,453,600
|
|
|
10/2/2020
|
+0.07 / +0.76%
|
9.25
|
9.30
|
9.10
|
9.30
|
9.23
|
6.01
|
977,970
|
|
|
10/1/2020
|
+0.11 / +1.21%
|
9.12
|
9.40
|
9.12
|
9.23
|
9.19
|
5.96
|
1,166,980
|
|
|
9/30/2020
|
+0.03 / +0.33%
|
9.12
|
9.15
|
9.00
|
9.12
|
9.09
|
5.89
|
1,836,560
|
|
|
9/29/2020
|
-0.01 / -0.11%
|
9.13
|
9.13
|
8.96
|
9.09
|
9.02
|
5.87
|
2,241,980
|
|
|
9/28/2020
|
0.00 / 0.00%
|
9.17
|
9.17
|
8.95
|
9.10
|
9.09
|
5.88
|
1,478,230
|
|
|
9/25/2020
|
+0.07 / +0.78%
|
9.03
|
9.10
|
8.90
|
9.10
|
9.00
|
5.88
|
1,642,980
|
|
|
9/24/2020
|
-0.15 / -1.63%
|
9.20
|
9.20
|
8.95
|
9.03
|
9.12
|
5.83
|
924,020
|
|
|
9/23/2020
|
-0.08 / -0.86%
|
9.26
|
9.26
|
9.05
|
9.18
|
9.16
|
5.93
|
2,749,920
|
|
|
9/22/2020
|
-0.04 / -0.43%
|
9.30
|
9.30
|
9.05
|
9.26
|
9.14
|
5.98
|
3,343,810
|
|
|
9/21/2020
|
-0.05 / -0.53%
|
9.02
|
9.33
|
9.02
|
9.30
|
9.24
|
6.01
|
1,814,430
|
|
|
9/18/2020
|
-0.03 / -0.32%
|
9.38
|
9.38
|
9.24
|
9.35
|
9.26
|
6.04
|
964,360
|
|
|
9/17/2020
|
+0.08 / +0.86%
|
9.30
|
9.38
|
9.10
|
9.38
|
9.24
|
6.06
|
930,840
|
|
|
9/16/2020
|
+0.05 / +0.54%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.19
|
6.01
|
783,630
|
|
|
9/15/2020
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.10
|
9.25
|
9.17
|
5.98
|
490,200
|
|
|
9/14/2020
|
-0.12 / -1.28%
|
9.30
|
9.30
|
9.05
|
9.25
|
9.10
|
5.98
|
2,411,650
|
|
|
9/11/2020
|
-0.03 / -0.32%
|
9.40
|
9.40
|
9.04
|
9.37
|
9.10
|
6.05
|
499,260
|
|
|
9/10/2020
|
+0.45 / +5.03%
|
9.00
|
9.40
|
8.60
|
9.40
|
9.01
|
6.07
|
659,920
|
|
|
9/9/2020
|
-0.05 / -0.56%
|
9.00
|
9.12
|
8.70
|
8.95
|
8.95
|
5.78
|
677,440
|
|
|
9/8/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
5.82
|
562,750
|
|
|
9/7/2020
|
-0.03 / -0.33%
|
9.30
|
9.30
|
8.86
|
9.10
|
9.01
|
5.88
|
1,732,670
|
|
|
9/4/2020
|
-0.07 / -0.76%
|
9.48
|
9.48
|
8.75
|
9.13
|
9.13
|
5.90
|
538,630
|
|
|
9/3/2020
|
-0.55 / -5.64%
|
9.80
|
9.80
|
9.09
|
9.20
|
9.34
|
5.94
|
1,450,520
|
|
|
9/1/2020
|
+0.05 / +0.52%
|
9.83
|
9.83
|
9.50
|
9.75
|
9.72
|
6.30
|
460,960
|
|
|
8/31/2020
|
+0.05 / +0.52%
|
9.65
|
9.88
|
9.62
|
9.70
|
9.82
|
6.27
|
570,000
|
|
|
8/28/2020
|
-0.20 / -2.03%
|
9.85
|
9.85
|
9.65
|
9.65
|
9.78
|
6.24
|
960,530
|
|
|
8/27/2020
|
+0.07 / +0.72%
|
9.60
|
9.98
|
9.60
|
9.85
|
9.79
|
6.36
|
1,733,660
|
|
|
8/26/2020
|
-0.07 / -0.71%
|
9.85
|
9.85
|
9.65
|
9.78
|
9.81
|
6.32
|
497,880
|
|
|
8/25/2020
|
-0.04 / -0.40%
|
9.98
|
9.98
|
9.65
|
9.85
|
9.84
|
6.36
|
1,666,670
|
|
|
8/24/2020
|
0.00 / 0.00%
|
9.94
|
9.94
|
9.71
|
9.89
|
9.88
|
6.39
|
2,473,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|