|
Closing price on 11/10/2025
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
14.25 |
| Volume |
411,600 |
| Split-adjusted Price |
14.40 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2025
|
-0.50 / -3.36%
|
14.45
|
14.45
|
14.25
|
14.40
|
14.42
|
14.40
|
411,600
|
|
|
11/7/2025
|
+0.70 / +4.93%
|
14.35
|
14.90
|
14.30
|
14.90
|
14.36
|
14.90
|
229,100
|
|
|
11/6/2025
|
-0.70 / -4.70%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.44
|
14.20
|
300,600
|
|
|
11/5/2025
|
-0.10 / -0.67%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.41
|
14.90
|
682,900
|
|
|
11/4/2025
|
+0.50 / +3.45%
|
14.30
|
15.00
|
14.20
|
15.00
|
14.32
|
15.00
|
425,600
|
|
|
11/3/2025
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.15
|
14.50
|
14.30
|
14.50
|
406,800
|
|
|
10/31/2025
|
-0.10 / -0.69%
|
14.30
|
14.35
|
14.10
|
14.30
|
14.35
|
14.30
|
523,900
|
|
|
10/30/2025
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.50
|
14.40
|
853,000
|
|
|
10/29/2025
|
+0.35 / +2.46%
|
14.15
|
14.55
|
14.15
|
14.55
|
14.17
|
14.55
|
374,100
|
|
|
10/28/2025
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.05
|
14.20
|
434,500
|
|
|
10/27/2025
|
-0.15 / -1.06%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.06
|
14.00
|
49,300
|
|
|
10/24/2025
|
+0.05 / +0.35%
|
14.10
|
14.15
|
14.10
|
14.15
|
14.15
|
14.15
|
200,200
|
|
|
10/23/2025
|
-0.10 / -0.70%
|
14.15
|
14.15
|
14.10
|
14.10
|
14.15
|
14.10
|
204,600
|
|
|
10/22/2025
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.10
|
14.20
|
14.15
|
14.20
|
223,900
|
|
|
10/21/2025
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
468,500
|
|
|
10/20/2025
|
+0.05 / +0.35%
|
14.15
|
14.20
|
13.85
|
14.20
|
14.15
|
14.20
|
786,400
|
|
|
10/17/2025
|
-0.10 / -0.70%
|
14.20
|
14.25
|
14.15
|
14.15
|
14.25
|
14.15
|
308,400
|
|
|
10/16/2025
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.10
|
14.25
|
14.25
|
14.25
|
347,800
|
|
|
10/15/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
14.30
|
354,300
|
|
|
10/14/2025
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.25
|
14.30
|
14.30
|
14.30
|
552,500
|
|
|
10/13/2025
|
-0.15 / -1.04%
|
14.40
|
14.40
|
14.25
|
14.30
|
14.30
|
14.30
|
376,600
|
|
|
10/10/2025
|
0.00 / 0.00%
|
14.35
|
14.45
|
14.30
|
14.45
|
14.35
|
14.45
|
274,800
|
|
|
10/9/2025
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.15
|
14.45
|
14.29
|
14.45
|
264,000
|
|
|
10/8/2025
|
+0.15 / +1.05%
|
14.30
|
14.45
|
14.25
|
14.40
|
14.35
|
14.40
|
268,600
|
|
|
10/7/2025
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.25
|
14.30
|
14.25
|
1,921,300
|
|
|
10/6/2025
|
-0.65 / -4.33%
|
15.00
|
15.00
|
14.30
|
14.35
|
14.31
|
14.35
|
1,451,150
|
|
|
10/3/2025
|
+0.85 / +6.01%
|
14.10
|
15.00
|
14.05
|
15.00
|
14.16
|
15.00
|
226,400
|
|
|
10/2/2025
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.05
|
14.15
|
14.10
|
14.15
|
339,900
|
|
|
10/1/2025
|
0.00 / 0.00%
|
14.10
|
14.15
|
14.00
|
14.15
|
14.10
|
14.15
|
210,400
|
|
|
9/30/2025
|
-0.30 / -2.08%
|
14.75
|
14.75
|
14.10
|
14.15
|
14.20
|
14.15
|
436,800
|
|
|