|
Closing price on 11/7/2014
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
769,140 |
| Split-adjusted Price |
2.99 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
+0.40 / +5.06%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
2.99
|
769,140
|
|
|
11/6/2014
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.85
|
53,250
|
|
|
11/5/2014
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
2.81
|
105,950
|
|
|
11/4/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
2.77
|
111,910
|
|
|
11/3/2014
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
2.77
|
75,800
|
|
|
10/31/2014
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
2.85
|
22,920
|
|
|
10/30/2014
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
2.74
|
94,720
|
|
|
10/29/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.85
|
43,400
|
|
|
10/28/2014
|
+0.30 / +3.95%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.90
|
2.85
|
64,180
|
|
|
10/27/2014
|
-0.50 / -6.17%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
2.74
|
139,600
|
|
|
10/24/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.70
|
8.10
|
8.10
|
2.92
|
81,690
|
|
|
10/23/2014
|
+0.10 / +1.27%
|
7.90
|
8.40
|
7.90
|
8.00
|
8.00
|
2.88
|
133,020
|
|
|
10/22/2014
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
2.85
|
147,010
|
|
|
10/21/2014
|
-0.20 / -2.63%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.40
|
2.67
|
108,780
|
|
|
10/20/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
2.74
|
37,510
|
|
|
10/17/2014
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.60
|
2.74
|
162,090
|
|
|
10/16/2014
|
-0.50 / -6.25%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
2.70
|
276,260
|
|
|
10/15/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
8.00
|
8.00
|
2.88
|
132,780
|
|
|
10/14/2014
|
-0.30 / -3.61%
|
8.30
|
8.40
|
7.90
|
8.00
|
8.00
|
2.88
|
183,160
|
|
|
10/13/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.99
|
75,720
|
|
|
10/10/2014
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
2.99
|
279,390
|
|
|
10/9/2014
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
2.95
|
258,250
|
|
|
10/8/2014
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
2.99
|
494,890
|
|
|
10/7/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.60
|
3.10
|
317,840
|
|
|
10/6/2014
|
+0.10 / +1.16%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.70
|
3.13
|
166,580
|
|
|
10/3/2014
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.60
|
3.10
|
957,730
|
|
|
10/2/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.92
|
298,540
|
|
|
10/1/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
2.88
|
295,240
|
|
|
9/30/2014
|
-0.10 / -1.23%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.00
|
2.88
|
221,170
|
|
|
9/29/2014
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.70
|
8.10
|
8.10
|
2.92
|
255,960
|
|
|