|
|
Closing price on 11/19/2020
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.09 |
| Volume |
505,650 |
| Split-adjusted Price |
5.96 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.09
|
8.30
|
8.13
|
5.96
|
505,650
|
|
|
11/18/2020
|
+0.17 / +2.12%
|
8.15
|
8.20
|
8.06
|
8.20
|
8.09
|
5.89
|
654,040
|
|
|
11/17/2020
|
-0.17 / -2.07%
|
8.20
|
8.20
|
8.03
|
8.03
|
8.14
|
5.77
|
629,420
|
|
|
11/16/2020
|
+0.05 / +0.61%
|
8.23
|
8.23
|
8.09
|
8.20
|
8.12
|
5.89
|
376,760
|
|
|
11/13/2020
|
-0.05 / -0.61%
|
8.23
|
8.23
|
8.05
|
8.15
|
8.09
|
5.85
|
490,510
|
|
|
11/12/2020
|
-0.02 / -0.24%
|
8.22
|
8.28
|
8.05
|
8.20
|
8.19
|
5.89
|
533,520
|
|
|
11/11/2020
|
+0.02 / +0.24%
|
7.63
|
8.22
|
7.63
|
8.22
|
8.13
|
5.90
|
735,230
|
|
|
11/10/2020
|
+0.02 / +0.24%
|
8.18
|
8.26
|
8.18
|
8.20
|
8.20
|
5.89
|
337,400
|
|
|
11/9/2020
|
-0.12 / -1.45%
|
8.30
|
8.30
|
8.18
|
8.18
|
8.25
|
5.88
|
611,680
|
|
|
11/6/2020
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.23
|
5.96
|
544,130
|
|
|
11/5/2020
|
+0.12 / +1.46%
|
8.20
|
8.35
|
8.10
|
8.35
|
8.15
|
6.00
|
601,280
|
|
|
11/4/2020
|
-0.04 / -0.48%
|
8.27
|
8.27
|
8.10
|
8.23
|
8.21
|
5.91
|
452,670
|
|
|
11/3/2020
|
-0.08 / -0.96%
|
8.30
|
8.30
|
8.17
|
8.27
|
8.22
|
5.94
|
689,450
|
|
|
11/2/2020
|
-0.06 / -0.71%
|
8.40
|
8.40
|
8.19
|
8.35
|
8.21
|
6.00
|
907,600
|
|
|
10/30/2020
|
-0.04 / -0.47%
|
8.45
|
8.45
|
8.00
|
8.41
|
8.30
|
6.04
|
542,700
|
|
|
10/29/2020
|
-0.55 / -6.11%
|
7.54
|
8.45
|
7.54
|
8.45
|
7.91
|
6.07
|
5,348,760
|
|
|
10/28/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.72
|
9.00
|
8.87
|
5.82
|
1,730,480
|
|
|
10/27/2020
|
-0.03 / -0.33%
|
9.08
|
9.08
|
8.85
|
9.00
|
9.01
|
5.82
|
929,110
|
|
|
10/26/2020
|
+0.03 / +0.33%
|
9.05
|
9.10
|
9.00
|
9.03
|
9.06
|
5.83
|
1,020,920
|
|
|
10/23/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.85
|
9.00
|
8.90
|
5.82
|
1,536,400
|
|
|
10/22/2020
|
-0.05 / -0.55%
|
8.82
|
9.00
|
8.81
|
9.00
|
8.98
|
5.82
|
4,914,080
|
|
|
10/21/2020
|
-0.03 / -0.33%
|
9.05
|
9.05
|
8.80
|
9.05
|
8.99
|
5.85
|
947,550
|
|
|
10/20/2020
|
+0.18 / +2.02%
|
8.90
|
9.08
|
8.80
|
9.08
|
8.84
|
5.87
|
912,460
|
|
|
10/19/2020
|
+0.14 / +1.60%
|
8.79
|
8.90
|
8.61
|
8.90
|
8.69
|
5.75
|
3,204,590
|
|
|
10/16/2020
|
-0.04 / -0.45%
|
8.70
|
8.76
|
8.40
|
8.76
|
8.69
|
5.66
|
1,024,850
|
|
|
10/15/2020
|
-0.05 / -0.56%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.79
|
5.69
|
1,080,460
|
|
|
10/14/2020
|
-0.10 / -1.12%
|
9.07
|
9.07
|
8.85
|
8.85
|
8.96
|
5.72
|
840,100
|
|
|
10/13/2020
|
-0.17 / -1.86%
|
8.94
|
9.12
|
8.49
|
8.95
|
8.95
|
5.78
|
3,148,110
|
|
|
10/12/2020
|
-0.05 / -0.55%
|
9.17
|
9.17
|
9.02
|
9.12
|
9.13
|
5.89
|
937,050
|
|
|
10/9/2020
|
-0.02 / -0.22%
|
9.04
|
9.20
|
9.04
|
9.17
|
9.10
|
5.93
|
1,086,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|