|
Closing price on 11/20/2023
|
|
Open |
13.85 |
High |
13.90 |
Low |
13.75 |
Volume |
1,369,700 |
Split-adjusted Price |
13.80 |
|
|
SHI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2023
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.75
|
13.80
|
13.80
|
13.80
|
1,369,700
|
|
11/17/2023
|
-0.10 / -0.72%
|
13.70
|
13.85
|
13.70
|
13.85
|
13.81
|
13.85
|
353,900
|
|
11/16/2023
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.70
|
13.95
|
13.77
|
13.95
|
133,300
|
|
11/15/2023
|
+0.15 / +1.09%
|
13.80
|
13.95
|
13.80
|
13.95
|
13.86
|
13.95
|
333,800
|
|
11/14/2023
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.65
|
13.80
|
13.75
|
13.80
|
103,600
|
|
11/13/2023
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.65
|
13.75
|
13.74
|
13.75
|
259,200
|
|
11/10/2023
|
-0.05 / -0.36%
|
13.60
|
13.85
|
13.60
|
13.85
|
13.75
|
13.85
|
412,200
|
|
11/9/2023
|
+0.10 / +0.72%
|
13.75
|
13.90
|
13.75
|
13.90
|
13.81
|
13.90
|
145,300
|
|
11/8/2023
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.69
|
13.80
|
520,100
|
|
11/7/2023
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.55
|
13.80
|
13.66
|
13.80
|
110,800
|
|
11/6/2023
|
+0.05 / +0.36%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.74
|
13.80
|
552,500
|
|
11/3/2023
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.75
|
13.75
|
13.85
|
13.75
|
619,100
|
|
11/2/2023
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.75
|
13.80
|
13.84
|
13.80
|
4,932,900
|
|
11/1/2023
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.55
|
13.90
|
13.60
|
13.90
|
6,077,800
|
|
10/31/2023
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.55
|
13.60
|
13.74
|
13.60
|
165,100
|
|
10/30/2023
|
+0.05 / +0.36%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.66
|
13.90
|
824,800
|
|
10/27/2023
|
-0.05 / -0.36%
|
13.60
|
13.85
|
13.55
|
13.85
|
13.63
|
13.85
|
354,800
|
|
10/26/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.57
|
13.90
|
139,600
|
|
10/25/2023
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.70
|
13.90
|
13.75
|
13.90
|
614,500
|
|
10/24/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.85
|
13.75
|
13.85
|
1,047,400
|
|
10/23/2023
|
0.00 / 0.00%
|
13.55
|
13.85
|
13.50
|
13.85
|
13.63
|
13.85
|
2,049,000
|
|
10/20/2023
|
-0.05 / -0.36%
|
13.60
|
13.85
|
13.60
|
13.85
|
13.72
|
13.85
|
431,600
|
|
10/19/2023
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.30
|
13.90
|
13.72
|
13.90
|
429,800
|
|
10/18/2023
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.50
|
13.80
|
13.66
|
13.80
|
331,700
|
|
10/17/2023
|
-0.05 / -0.36%
|
13.65
|
13.80
|
13.60
|
13.80
|
13.70
|
13.80
|
392,400
|
|
10/16/2023
|
+0.10 / +0.73%
|
13.70
|
13.85
|
13.70
|
13.85
|
13.70
|
13.85
|
2,140,700
|
|
10/13/2023
|
+0.05 / +0.36%
|
13.70
|
13.75
|
13.55
|
13.75
|
13.69
|
13.75
|
370,400
|
|
10/12/2023
|
-0.05 / -0.36%
|
13.70
|
13.75
|
13.65
|
13.70
|
13.70
|
13.70
|
860,600
|
|
10/11/2023
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.65
|
13.75
|
13.70
|
13.75
|
3,792,700
|
|
10/10/2023
|
-0.15 / -1.08%
|
13.70
|
13.75
|
13.55
|
13.75
|
13.70
|
13.75
|
1,118,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|