|
|
Closing price on 11/23/2017
|
|
| Open |
7.37 |
| High |
7.40 |
| Low |
7.31 |
| Volume |
624,810 |
| Split-adjusted Price |
3.74 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
0.00 / 0.00%
|
7.37
|
7.40
|
7.31
|
7.37
|
7.36
|
3.74
|
624,810
|
|
|
11/22/2017
|
+0.07 / +0.96%
|
7.30
|
7.39
|
7.28
|
7.37
|
7.31
|
3.74
|
543,470
|
|
|
11/21/2017
|
0.00 / 0.00%
|
7.30
|
7.35
|
7.25
|
7.30
|
7.30
|
3.71
|
543,680
|
|
|
11/20/2017
|
-0.07 / -0.95%
|
7.37
|
7.37
|
7.30
|
7.30
|
7.31
|
3.71
|
445,190
|
|
|
11/17/2017
|
+0.01 / +0.14%
|
7.39
|
7.43
|
7.29
|
7.37
|
7.37
|
3.74
|
298,490
|
|
|
11/16/2017
|
-0.02 / -0.27%
|
7.30
|
7.40
|
7.20
|
7.36
|
7.25
|
3.74
|
1,084,090
|
|
|
11/15/2017
|
+0.15 / +2.07%
|
7.45
|
7.45
|
7.22
|
7.38
|
7.30
|
3.75
|
494,220
|
|
|
11/14/2017
|
-0.12 / -1.63%
|
7.35
|
7.35
|
7.21
|
7.23
|
7.25
|
3.67
|
537,180
|
|
|
11/13/2017
|
-0.04 / -0.54%
|
7.39
|
7.45
|
7.25
|
7.35
|
7.34
|
3.73
|
410,440
|
|
|
11/10/2017
|
0.00 / 0.00%
|
7.32
|
7.45
|
7.31
|
7.39
|
7.38
|
3.75
|
355,100
|
|
|
11/9/2017
|
-0.01 / -0.14%
|
7.40
|
7.40
|
7.33
|
7.39
|
7.38
|
3.75
|
263,200
|
|
|
11/8/2017
|
-0.10 / -1.33%
|
7.40
|
7.55
|
7.40
|
7.40
|
7.44
|
3.76
|
280,580
|
|
|
11/7/2017
|
-0.04 / -0.53%
|
7.50
|
7.53
|
7.45
|
7.50
|
7.50
|
3.81
|
370,120
|
|
|
11/6/2017
|
-0.04 / -0.53%
|
7.58
|
7.65
|
7.50
|
7.54
|
7.55
|
3.83
|
284,390
|
|
|
11/3/2017
|
-0.10 / -1.30%
|
7.50
|
7.65
|
7.30
|
7.58
|
7.44
|
3.85
|
306,890
|
|
|
11/2/2017
|
+0.18 / +2.40%
|
7.50
|
7.68
|
7.20
|
7.68
|
7.39
|
3.90
|
498,040
|
|
|
11/1/2017
|
-0.30 / -3.85%
|
7.99
|
7.99
|
7.50
|
7.50
|
7.64
|
3.81
|
425,220
|
|
|
10/31/2017
|
-0.13 / -1.64%
|
7.93
|
7.93
|
7.80
|
7.80
|
7.87
|
3.96
|
491,650
|
|
|
10/30/2017
|
-0.07 / -0.88%
|
8.00
|
8.08
|
7.90
|
7.93
|
7.95
|
4.03
|
316,420
|
|
|
10/27/2017
|
+0.05 / +0.63%
|
7.97
|
8.00
|
7.83
|
8.00
|
7.95
|
4.06
|
411,290
|
|
|
10/26/2017
|
-0.03 / -0.38%
|
7.98
|
7.98
|
7.81
|
7.95
|
7.92
|
4.04
|
605,020
|
|
|
10/25/2017
|
-0.11 / -1.36%
|
8.00
|
8.00
|
7.85
|
7.98
|
7.95
|
4.05
|
736,560
|
|
|
10/24/2017
|
+0.09 / +1.13%
|
8.00
|
8.19
|
7.79
|
8.09
|
7.92
|
4.11
|
713,630
|
|
|
10/23/2017
|
-0.36 / -4.31%
|
8.30
|
8.34
|
8.00
|
8.00
|
8.25
|
4.06
|
1,914,950
|
|
|
10/20/2017
|
0.00 / 0.00%
|
8.36
|
8.40
|
8.33
|
8.36
|
8.36
|
4.25
|
2,660,570
|
|
|
10/19/2017
|
+0.06 / +0.72%
|
8.25
|
8.41
|
8.25
|
8.36
|
8.34
|
4.25
|
2,213,730
|
|
|
10/18/2017
|
-0.03 / -0.36%
|
8.31
|
8.42
|
8.26
|
8.30
|
8.30
|
4.22
|
1,764,020
|
|
|
10/17/2017
|
-0.05 / -0.60%
|
8.31
|
8.37
|
8.26
|
8.33
|
8.31
|
4.23
|
2,166,030
|
|
|
10/16/2017
|
-0.02 / -0.24%
|
8.40
|
8.42
|
8.32
|
8.38
|
8.37
|
4.26
|
1,924,550
|
|
|
10/13/2017
|
-0.13 / -1.52%
|
8.53
|
8.60
|
8.36
|
8.40
|
8.45
|
4.27
|
2,434,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|