|
|
Closing price on 10/9/2017
|
|
| Open |
8.03 |
| High |
8.10 |
| Low |
7.86 |
| Volume |
1,732,200 |
| Split-adjusted Price |
4.06 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
-0.03 / -0.37%
|
8.03
|
8.10
|
7.86
|
8.00
|
7.98
|
4.06
|
1,732,200
|
|
|
10/6/2017
|
-0.07 / -0.86%
|
8.10
|
8.14
|
8.03
|
8.03
|
8.06
|
4.08
|
1,706,730
|
|
|
10/5/2017
|
+0.02 / +0.25%
|
8.08
|
8.26
|
8.05
|
8.10
|
8.16
|
4.12
|
2,291,020
|
|
|
10/4/2017
|
+0.30 / +3.86%
|
7.80
|
8.08
|
7.75
|
8.08
|
7.94
|
4.11
|
2,007,800
|
|
|
10/3/2017
|
+0.03 / +0.39%
|
7.73
|
7.85
|
7.73
|
7.78
|
7.79
|
3.95
|
1,841,610
|
|
|
10/2/2017
|
0.00 / 0.00%
|
7.75
|
7.80
|
7.73
|
7.75
|
7.76
|
3.94
|
1,785,100
|
|
|
9/29/2017
|
+0.03 / +0.39%
|
7.70
|
7.75
|
7.70
|
7.75
|
7.71
|
3.94
|
1,694,970
|
|
|
9/28/2017
|
0.00 / 0.00%
|
7.72
|
7.77
|
7.65
|
7.72
|
7.73
|
3.92
|
1,597,440
|
|
|
9/27/2017
|
0.00 / 0.00%
|
7.75
|
7.77
|
7.72
|
7.72
|
7.75
|
3.92
|
1,621,760
|
|
|
9/26/2017
|
+0.01 / +0.13%
|
7.76
|
7.77
|
7.70
|
7.72
|
7.74
|
3.92
|
1,769,210
|
|
|
9/25/2017
|
0.00 / 0.00%
|
7.75
|
7.80
|
7.71
|
7.71
|
7.74
|
3.92
|
1,670,640
|
|
|
9/22/2017
|
0.00 / 0.00%
|
7.71
|
7.75
|
7.68
|
7.71
|
7.71
|
3.92
|
1,954,900
|
|
|
9/21/2017
|
-0.08 / -1.03%
|
7.80
|
7.87
|
7.70
|
7.71
|
7.74
|
3.92
|
1,862,650
|
|
|
9/20/2017
|
-0.02 / -0.26%
|
7.85
|
7.90
|
7.75
|
7.79
|
7.82
|
3.96
|
1,781,920
|
|
|
9/19/2017
|
+0.05 / +0.64%
|
7.76
|
7.88
|
7.76
|
7.81
|
7.82
|
3.97
|
671,890
|
|
|
9/18/2017
|
+0.14 / +1.84%
|
7.68
|
7.78
|
7.62
|
7.76
|
7.69
|
3.94
|
401,700
|
|
|
9/15/2017
|
-0.53 / -6.50%
|
7.62
|
7.89
|
7.62
|
7.62
|
7.67
|
3.87
|
352,050
|
|
|
9/14/2017
|
-0.03 / -0.37%
|
8.18
|
8.25
|
8.10
|
8.15
|
8.13
|
3.85
|
258,950
|
|
|
9/13/2017
|
+0.02 / +0.25%
|
8.11
|
8.18
|
8.00
|
8.18
|
8.09
|
3.86
|
601,680
|
|
|
9/12/2017
|
-0.01 / -0.12%
|
8.17
|
8.19
|
8.11
|
8.16
|
8.15
|
3.85
|
267,050
|
|
|
9/11/2017
|
-0.01 / -0.12%
|
8.28
|
8.28
|
8.10
|
8.17
|
8.18
|
3.86
|
370,650
|
|
|
9/8/2017
|
-0.02 / -0.24%
|
8.19
|
8.24
|
8.17
|
8.18
|
8.19
|
3.86
|
235,070
|
|
|
9/7/2017
|
0.00 / 0.00%
|
8.20
|
8.25
|
8.10
|
8.20
|
8.17
|
3.87
|
451,950
|
|
|
9/6/2017
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.19
|
8.20
|
8.23
|
3.87
|
226,600
|
|
|
9/5/2017
|
+0.16 / +1.97%
|
8.14
|
8.30
|
8.08
|
8.30
|
8.19
|
3.92
|
324,270
|
|
|
9/1/2017
|
-0.02 / -0.25%
|
8.14
|
8.20
|
8.05
|
8.14
|
8.12
|
3.84
|
492,480
|
|
|
8/31/2017
|
-0.13 / -1.57%
|
8.28
|
8.29
|
8.15
|
8.16
|
8.20
|
3.85
|
568,020
|
|
|
8/30/2017
|
-0.02 / -0.24%
|
8.31
|
8.31
|
8.25
|
8.29
|
8.29
|
3.91
|
227,600
|
|
|
8/29/2017
|
+0.01 / +0.12%
|
8.30
|
8.39
|
8.26
|
8.31
|
8.31
|
3.92
|
398,210
|
|
|
8/28/2017
|
-0.04 / -0.48%
|
8.37
|
8.37
|
8.27
|
8.30
|
8.31
|
3.92
|
184,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|