|
|
Closing price on 11/9/2022
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.55 |
| Volume |
2,207,400 |
| Split-adjusted Price |
13.86 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
-0.40 / -2.68%
|
14.70
|
14.80
|
14.55
|
14.55
|
14.63
|
13.86
|
2,207,400
|
|
|
11/8/2022
|
+0.35 / +2.40%
|
14.70
|
14.95
|
14.50
|
14.95
|
14.69
|
14.24
|
603,600
|
|
|
11/7/2022
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.68
|
13.90
|
4,185,700
|
|
|
11/4/2022
|
-0.30 / -2.00%
|
14.95
|
14.95
|
14.70
|
14.70
|
14.73
|
14.00
|
4,661,000
|
|
|
11/3/2022
|
+0.10 / +0.67%
|
14.75
|
15.00
|
14.70
|
15.00
|
14.82
|
14.29
|
4,793,673
|
|
|
11/2/2022
|
-0.05 / -0.33%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.76
|
14.19
|
1,634,600
|
|
|
11/1/2022
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.70
|
14.95
|
14.81
|
14.24
|
691,348
|
|
|
10/31/2022
|
+0.45 / +3.09%
|
14.55
|
15.00
|
14.50
|
15.00
|
14.91
|
14.29
|
3,813,278
|
|
|
10/28/2022
|
-0.25 / -1.69%
|
14.80
|
14.90
|
14.55
|
14.55
|
14.68
|
13.86
|
2,729,551
|
|
|
10/27/2022
|
-0.15 / -1.00%
|
14.75
|
14.80
|
14.65
|
14.80
|
14.75
|
14.10
|
2,821,706
|
|
|
10/26/2022
|
+0.25 / +1.70%
|
14.70
|
14.95
|
14.50
|
14.95
|
14.83
|
14.24
|
1,967,697
|
|
|
10/25/2022
|
+0.75 / +5.38%
|
14.00
|
14.70
|
13.85
|
14.70
|
14.08
|
14.00
|
2,448,986
|
|
|
10/24/2022
|
-1.05 / -7.00%
|
14.80
|
14.95
|
13.95
|
13.95
|
14.61
|
13.29
|
2,443,000
|
|
|
10/21/2022
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.45
|
15.00
|
14.77
|
14.29
|
523,600
|
|
|
10/20/2022
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.60
|
14.70
|
14.70
|
14.00
|
428,300
|
|
|
10/19/2022
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.70
|
14.75
|
14.75
|
14.05
|
2,994,100
|
|
|
10/18/2022
|
-0.30 / -2.00%
|
14.95
|
14.95
|
14.70
|
14.70
|
14.80
|
14.00
|
369,400
|
|
|
10/17/2022
|
+0.35 / +2.39%
|
14.65
|
15.00
|
14.65
|
15.00
|
14.80
|
14.29
|
2,566,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.65
|
14.65
|
14.73
|
13.95
|
507,100
|
|
|
10/13/2022
|
-0.05 / -0.34%
|
14.75
|
14.80
|
14.65
|
14.65
|
14.75
|
13.95
|
223,700
|
|
|
10/12/2022
|
-0.30 / -2.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.87
|
14.00
|
4,585,600
|
|
|
10/11/2022
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.75
|
15.00
|
14.86
|
14.29
|
1,711,000
|
|
|
10/10/2022
|
+0.30 / +2.05%
|
14.75
|
14.95
|
14.55
|
14.95
|
14.68
|
14.24
|
1,425,300
|
|
|
10/7/2022
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.55
|
14.65
|
14.65
|
13.95
|
392,200
|
|
|
10/6/2022
|
-0.30 / -2.01%
|
14.95
|
14.95
|
14.65
|
14.65
|
14.79
|
13.95
|
4,966,350
|
|
|
10/5/2022
|
-0.05 / -0.33%
|
14.90
|
14.95
|
14.70
|
14.95
|
14.88
|
14.24
|
258,000
|
|
|
10/4/2022
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.65
|
15.00
|
14.84
|
14.29
|
552,900
|
|
|
10/3/2022
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.65
|
14.90
|
14.76
|
14.19
|
3,479,800
|
|
|
9/30/2022
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.55
|
14.90
|
14.72
|
14.19
|
2,518,400
|
|
|
9/29/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.92
|
14.19
|
675,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|