|
Closing price on 11/1/2021
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.80 |
| Volume |
838,900 |
| Split-adjusted Price |
13.73 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
+0.50 / +2.82%
|
17.80
|
18.30
|
17.80
|
18.25
|
18.21
|
13.73
|
838,900
|
|
|
10/29/2021
|
+0.05 / +0.28%
|
17.75
|
17.75
|
17.50
|
17.75
|
17.61
|
13.36
|
666,900
|
|
|
10/28/2021
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.86
|
13.32
|
815,100
|
|
|
10/27/2021
|
+0.15 / +0.84%
|
17.50
|
18.15
|
17.50
|
17.95
|
18.01
|
13.51
|
667,400
|
|
|
10/26/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.71
|
13.40
|
646,100
|
|
|
10/25/2021
|
+0.20 / +1.12%
|
17.90
|
18.35
|
17.90
|
18.00
|
18.14
|
13.55
|
730,300
|
|
|
10/22/2021
|
+0.45 / +2.59%
|
17.15
|
17.80
|
17.15
|
17.80
|
17.61
|
13.40
|
653,100
|
|
|
10/21/2021
|
-0.05 / -0.29%
|
17.40
|
17.50
|
17.10
|
17.35
|
17.30
|
13.06
|
694,900
|
|
|
10/20/2021
|
+0.55 / +3.26%
|
16.90
|
17.50
|
16.85
|
17.40
|
17.27
|
13.09
|
1,020,400
|
|
|
10/19/2021
|
+0.10 / +0.60%
|
16.50
|
17.20
|
16.50
|
16.85
|
16.74
|
12.68
|
612,400
|
|
|
10/18/2021
|
-0.25 / -1.47%
|
17.05
|
17.05
|
16.70
|
16.75
|
16.89
|
12.61
|
587,700
|
|
|
10/15/2021
|
+0.30 / +1.80%
|
16.90
|
17.20
|
16.85
|
17.00
|
16.98
|
12.79
|
550,300
|
|
|
10/14/2021
|
+0.20 / +1.21%
|
16.50
|
17.10
|
16.40
|
16.70
|
16.66
|
12.57
|
667,100
|
|
|
10/13/2021
|
-0.30 / -1.79%
|
16.80
|
16.95
|
16.50
|
16.50
|
16.65
|
12.42
|
582,900
|
|
|
10/12/2021
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.65
|
16.80
|
16.75
|
12.64
|
607,500
|
|
|
10/11/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.81
|
12.57
|
684,100
|
|
|
10/8/2021
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.70
|
17.00
|
17.04
|
12.79
|
973,600
|
|
|
10/7/2021
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.40
|
17.40
|
17.59
|
13.09
|
832,700
|
|
|
10/6/2021
|
+1.10 / +6.75%
|
16.30
|
17.40
|
16.00
|
17.40
|
16.63
|
13.09
|
821,800
|
|
|
10/5/2021
|
+0.20 / +1.24%
|
16.10
|
16.45
|
15.80
|
16.30
|
16.15
|
12.27
|
714,400
|
|
|
10/4/2021
|
-0.45 / -2.72%
|
16.50
|
16.50
|
15.50
|
16.10
|
16.07
|
12.12
|
215,700
|
|
|
10/1/2021
|
+0.35 / +2.16%
|
16.80
|
16.90
|
16.30
|
16.55
|
16.62
|
12.45
|
172,800
|
|
|
9/30/2021
|
+0.60 / +3.85%
|
16.50
|
16.50
|
15.85
|
16.20
|
16.24
|
12.19
|
218,100
|
|
|
9/29/2021
|
-0.50 / -3.11%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.79
|
11.74
|
400,900
|
|
|
9/28/2021
|
-0.70 / -4.17%
|
16.50
|
16.90
|
15.65
|
16.10
|
16.37
|
12.12
|
885,800
|
|
|
9/27/2021
|
-0.80 / -4.55%
|
17.10
|
18.00
|
16.80
|
16.80
|
17.60
|
12.64
|
1,040,800
|
|
|
9/24/2021
|
-0.65 / -3.56%
|
18.25
|
18.30
|
17.00
|
17.60
|
17.97
|
13.25
|
927,900
|
|
|
9/23/2021
|
+0.25 / +1.39%
|
18.15
|
18.40
|
18.15
|
18.25
|
18.24
|
13.73
|
199,200
|
|
|
9/22/2021
|
+0.05 / +0.28%
|
17.95
|
18.60
|
17.45
|
18.00
|
18.15
|
13.55
|
3,174,650
|
|
|
9/21/2021
|
-0.45 / -2.45%
|
17.80
|
18.50
|
17.60
|
17.95
|
17.85
|
13.51
|
708,600
|
|
|