|
Closing price on 11/6/2019
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.95 |
| Volume |
165,300 |
| Split-adjusted Price |
5.88 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.95
|
9.10
|
9.03
|
5.88
|
165,300
|
|
|
11/5/2019
|
-0.18 / -1.96%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.08
|
5.82
|
226,320
|
|
|
11/4/2019
|
-0.02 / -0.22%
|
9.25
|
9.25
|
8.95
|
9.18
|
9.14
|
5.93
|
908,490
|
|
|
11/1/2019
|
0.00 / 0.00%
|
9.05
|
9.25
|
9.05
|
9.20
|
9.17
|
5.94
|
193,930
|
|
|
10/31/2019
|
+0.12 / +1.32%
|
8.95
|
9.25
|
8.90
|
9.20
|
9.12
|
5.94
|
225,820
|
|
|
10/30/2019
|
+0.01 / +0.11%
|
9.10
|
9.10
|
9.00
|
9.08
|
9.04
|
5.87
|
224,210
|
|
|
10/29/2019
|
-0.03 / -0.33%
|
9.10
|
9.10
|
9.00
|
9.07
|
9.04
|
5.86
|
160,310
|
|
|
10/28/2019
|
0.00 / 0.00%
|
9.10
|
9.15
|
9.00
|
9.10
|
9.05
|
5.88
|
161,330
|
|
|
10/25/2019
|
+0.07 / +0.78%
|
9.28
|
9.28
|
9.03
|
9.10
|
9.09
|
5.88
|
227,440
|
|
|
10/24/2019
|
+0.31 / +3.56%
|
9.19
|
9.19
|
9.00
|
9.03
|
9.00
|
5.83
|
216,870
|
|
|
10/23/2019
|
-0.26 / -2.90%
|
9.05
|
9.05
|
8.72
|
8.72
|
9.00
|
5.63
|
398,500
|
|
|
10/22/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.98
|
8.98
|
9.00
|
5.80
|
110,450
|
|
|
10/21/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.55
|
8.98
|
8.99
|
5.80
|
948,990
|
|
|
10/18/2019
|
0.00 / 0.00%
|
8.98
|
9.00
|
8.97
|
8.98
|
8.98
|
5.80
|
714,860
|
|
|
10/17/2019
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.94
|
8.98
|
8.95
|
5.80
|
5,313,710
|
|
|
10/16/2019
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.98
|
8.98
|
8.99
|
5.80
|
2,916,200
|
|
|
10/15/2019
|
-0.01 / -0.11%
|
9.00
|
9.10
|
8.71
|
8.99
|
8.99
|
5.81
|
28,140
|
|
|
10/14/2019
|
+0.29 / +3.33%
|
9.10
|
9.10
|
8.65
|
9.00
|
8.77
|
5.82
|
180,920
|
|
|
10/11/2019
|
+0.01 / +0.11%
|
8.70
|
9.20
|
8.70
|
8.71
|
8.92
|
5.63
|
561,620
|
|
|
10/10/2019
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.99
|
5.62
|
573,320
|
|
|
10/9/2019
|
0.00 / 0.00%
|
9.18
|
9.18
|
9.00
|
9.00
|
9.15
|
5.82
|
601,610
|
|
|
10/8/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.99
|
5.82
|
1,742,870
|
|
|
10/7/2019
|
-0.30 / -3.23%
|
9.37
|
9.37
|
8.99
|
9.00
|
9.12
|
5.82
|
521,360
|
|
|
10/4/2019
|
+0.30 / +3.33%
|
9.08
|
9.30
|
9.00
|
9.30
|
9.06
|
6.01
|
834,140
|
|
|
10/3/2019
|
+0.26 / +2.97%
|
8.74
|
9.00
|
8.60
|
9.00
|
8.71
|
5.82
|
1,164,410
|
|
|
10/2/2019
|
-0.05 / -0.57%
|
8.79
|
8.79
|
8.40
|
8.74
|
8.63
|
5.65
|
540,490
|
|
|
10/1/2019
|
+0.42 / +5.02%
|
8.80
|
8.80
|
8.40
|
8.79
|
8.67
|
5.68
|
769,570
|
|
|
9/30/2019
|
-0.63 / -7.00%
|
9.20
|
9.30
|
8.37
|
8.37
|
8.80
|
5.41
|
1,253,940
|
|
|
9/27/2019
|
-0.39 / -4.15%
|
9.39
|
9.39
|
9.00
|
9.00
|
9.24
|
5.82
|
2,578,120
|
|
|
9/26/2019
|
-0.09 / -0.95%
|
9.48
|
9.48
|
9.06
|
9.39
|
9.28
|
6.07
|
1,371,880
|
|
|