|
|
Closing price on 11/5/2018
|
|
| Open |
6.42 |
| High |
6.55 |
| Low |
6.35 |
| Volume |
199,940 |
| Split-adjusted Price |
3.71 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
+0.03 / +0.47%
|
6.42
|
6.55
|
6.35
|
6.45
|
6.43
|
3.71
|
199,940
|
|
|
11/2/2018
|
+0.13 / +2.07%
|
6.38
|
6.45
|
6.35
|
6.42
|
6.42
|
3.69
|
793,120
|
|
|
11/1/2018
|
-0.03 / -0.47%
|
6.30
|
6.33
|
6.21
|
6.29
|
6.31
|
3.62
|
197,060
|
|
|
10/31/2018
|
-0.08 / -1.25%
|
6.40
|
6.55
|
6.31
|
6.32
|
6.33
|
3.63
|
338,290
|
|
|
10/30/2018
|
0.00 / 0.00%
|
6.33
|
6.60
|
6.27
|
6.40
|
6.39
|
3.68
|
434,050
|
|
|
10/29/2018
|
0.00 / 0.00%
|
6.36
|
6.42
|
6.30
|
6.40
|
6.37
|
3.68
|
260,250
|
|
|
10/26/2018
|
+0.13 / +2.07%
|
6.27
|
6.70
|
6.20
|
6.40
|
6.30
|
3.68
|
411,480
|
|
|
10/25/2018
|
-0.16 / -2.49%
|
6.25
|
6.43
|
6.20
|
6.27
|
6.28
|
3.61
|
369,360
|
|
|
10/24/2018
|
+0.03 / +0.47%
|
6.40
|
6.43
|
6.30
|
6.43
|
6.39
|
3.70
|
475,850
|
|
|
10/23/2018
|
-0.03 / -0.47%
|
6.43
|
6.43
|
6.27
|
6.40
|
6.33
|
3.68
|
975,950
|
|
|
10/22/2018
|
-0.01 / -0.16%
|
6.44
|
6.49
|
6.39
|
6.43
|
6.43
|
3.70
|
579,790
|
|
|
10/19/2018
|
-0.14 / -2.13%
|
6.53
|
6.53
|
6.41
|
6.44
|
6.45
|
3.70
|
433,040
|
|
|
10/18/2018
|
+0.05 / +0.77%
|
6.53
|
6.65
|
6.50
|
6.58
|
6.56
|
3.78
|
509,640
|
|
|
10/17/2018
|
-0.07 / -1.06%
|
6.53
|
6.68
|
6.53
|
6.53
|
6.60
|
3.76
|
634,910
|
|
|
10/16/2018
|
+0.15 / +2.33%
|
6.45
|
6.60
|
6.41
|
6.60
|
6.48
|
3.80
|
526,010
|
|
|
10/15/2018
|
-0.23 / -3.44%
|
6.60
|
6.60
|
6.40
|
6.45
|
6.45
|
3.71
|
270,850
|
|
|
10/12/2018
|
-0.07 / -1.04%
|
6.70
|
6.75
|
6.28
|
6.68
|
6.51
|
3.84
|
140,670
|
|
|
10/11/2018
|
-0.15 / -2.17%
|
6.90
|
6.90
|
6.50
|
6.75
|
6.73
|
3.88
|
376,900
|
|
|
10/10/2018
|
+0.36 / +5.50%
|
6.55
|
6.92
|
6.52
|
6.90
|
6.76
|
3.97
|
834,050
|
|
|
10/9/2018
|
+0.19 / +2.99%
|
6.35
|
6.54
|
6.35
|
6.54
|
6.47
|
3.76
|
429,890
|
|
|
10/8/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.25
|
6.35
|
6.30
|
3.65
|
170,570
|
|
|
10/5/2018
|
+0.06 / +0.95%
|
6.29
|
6.35
|
6.16
|
6.35
|
6.28
|
3.65
|
468,780
|
|
|
10/4/2018
|
+0.04 / +0.64%
|
6.23
|
6.29
|
6.23
|
6.29
|
6.27
|
3.62
|
524,900
|
|
|
10/3/2018
|
-0.10 / -1.57%
|
6.35
|
6.35
|
6.22
|
6.25
|
6.27
|
3.59
|
500,310
|
|
|
10/2/2018
|
-0.03 / -0.47%
|
6.38
|
6.42
|
6.28
|
6.35
|
6.35
|
3.65
|
631,270
|
|
|
10/1/2018
|
+0.11 / +1.75%
|
6.32
|
6.43
|
6.30
|
6.38
|
6.38
|
3.67
|
843,360
|
|
|
9/28/2018
|
+0.11 / +1.79%
|
6.12
|
6.39
|
6.12
|
6.27
|
6.27
|
3.61
|
844,520
|
|
|
9/27/2018
|
+0.04 / +0.65%
|
6.11
|
6.19
|
6.10
|
6.16
|
6.15
|
3.54
|
591,080
|
|
|
9/26/2018
|
-0.01 / -0.16%
|
6.13
|
6.13
|
6.09
|
6.12
|
6.11
|
3.52
|
585,550
|
|
|
9/25/2018
|
0.00 / 0.00%
|
6.12
|
6.14
|
6.06
|
6.13
|
6.13
|
3.53
|
438,190
|
|
|
|
|
|