|
|
Closing price on 11/8/2017
|
|
| Open |
7.40 |
| High |
7.55 |
| Low |
7.40 |
| Volume |
280,580 |
| Split-adjusted Price |
3.76 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2017
|
+0.42 / +5.18%
|
8.14
|
8.57
|
8.14
|
8.53
|
8.42
|
4.33
|
3,806,040
|
|
|
10/11/2017
|
+0.06 / +0.75%
|
8.10
|
8.13
|
8.06
|
8.11
|
8.10
|
4.12
|
1,788,120
|
|
|
10/10/2017
|
+0.05 / +0.63%
|
8.00
|
8.05
|
7.95
|
8.05
|
8.02
|
4.09
|
2,110,060
|
|
|
10/9/2017
|
-0.03 / -0.37%
|
8.03
|
8.10
|
7.86
|
8.00
|
7.98
|
4.06
|
1,732,200
|
|
|
10/6/2017
|
-0.07 / -0.86%
|
8.10
|
8.14
|
8.03
|
8.03
|
8.06
|
4.08
|
1,706,730
|
|
|
10/5/2017
|
+0.02 / +0.25%
|
8.08
|
8.26
|
8.05
|
8.10
|
8.16
|
4.12
|
2,291,020
|
|
|
10/4/2017
|
+0.30 / +3.86%
|
7.80
|
8.08
|
7.75
|
8.08
|
7.94
|
4.11
|
2,007,800
|
|
|
10/3/2017
|
+0.03 / +0.39%
|
7.73
|
7.85
|
7.73
|
7.78
|
7.79
|
3.95
|
1,841,610
|
|
|
10/2/2017
|
0.00 / 0.00%
|
7.75
|
7.80
|
7.73
|
7.75
|
7.76
|
3.94
|
1,785,100
|
|
|
9/29/2017
|
+0.03 / +0.39%
|
7.70
|
7.75
|
7.70
|
7.75
|
7.71
|
3.94
|
1,694,970
|
|
|
9/28/2017
|
0.00 / 0.00%
|
7.72
|
7.77
|
7.65
|
7.72
|
7.73
|
3.92
|
1,597,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|