|
Closing price on 12/18/2018
|
|
| Open |
6.50 |
| High |
6.89 |
| Low |
6.44 |
| Volume |
1,137,830 |
| Split-adjusted Price |
3.94 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2018
|
+0.06 / +0.88%
|
6.50
|
6.89
|
6.44
|
6.85
|
6.73
|
3.94
|
1,137,830
|
|
|
12/17/2018
|
+0.05 / +0.74%
|
6.74
|
6.79
|
6.73
|
6.79
|
6.75
|
3.90
|
545,640
|
|
|
12/14/2018
|
+0.06 / +0.90%
|
6.46
|
6.79
|
6.30
|
6.74
|
6.54
|
3.88
|
1,369,970
|
|
|
12/13/2018
|
+0.13 / +1.98%
|
6.60
|
6.70
|
6.55
|
6.68
|
6.67
|
3.84
|
755,700
|
|
|
12/12/2018
|
+0.06 / +0.92%
|
6.49
|
6.59
|
6.27
|
6.55
|
6.54
|
3.77
|
970,830
|
|
|
12/11/2018
|
+0.26 / +4.17%
|
6.30
|
6.50
|
6.23
|
6.49
|
6.37
|
3.73
|
1,169,020
|
|
|
12/10/2018
|
-0.06 / -0.95%
|
6.23
|
6.30
|
6.23
|
6.23
|
6.25
|
3.58
|
880,900
|
|
|
12/7/2018
|
+0.02 / +0.32%
|
6.33
|
6.33
|
6.22
|
6.29
|
6.28
|
3.62
|
341,570
|
|
|
12/6/2018
|
+0.03 / +0.48%
|
6.23
|
6.28
|
6.23
|
6.27
|
6.25
|
3.61
|
311,440
|
|
|
12/5/2018
|
-0.10 / -1.58%
|
6.34
|
6.34
|
6.23
|
6.24
|
6.31
|
3.59
|
349,360
|
|
|
12/4/2018
|
-0.01 / -0.16%
|
6.30
|
6.35
|
6.20
|
6.34
|
6.25
|
3.65
|
373,240
|
|
|
12/3/2018
|
+0.15 / +2.42%
|
6.37
|
6.37
|
6.21
|
6.35
|
6.30
|
3.65
|
427,530
|
|
|
11/30/2018
|
-0.04 / -0.64%
|
6.20
|
6.29
|
6.20
|
6.20
|
6.25
|
3.57
|
251,490
|
|
|
11/29/2018
|
-0.14 / -2.19%
|
6.38
|
6.39
|
6.13
|
6.24
|
6.36
|
3.59
|
205,190
|
|
|
11/28/2018
|
+0.34 / +5.63%
|
6.04
|
6.40
|
6.04
|
6.38
|
6.18
|
3.67
|
1,159,490
|
|
|
11/27/2018
|
-0.25 / -3.97%
|
6.29
|
6.30
|
6.04
|
6.04
|
6.26
|
3.47
|
516,060
|
|
|
11/26/2018
|
+0.01 / +0.16%
|
6.29
|
6.31
|
5.85
|
6.29
|
6.25
|
3.62
|
1,280,180
|
|
|
11/23/2018
|
+0.14 / +2.28%
|
6.25
|
6.32
|
6.14
|
6.28
|
6.27
|
3.61
|
384,610
|
|
|
11/22/2018
|
-0.14 / -2.23%
|
6.49
|
6.49
|
6.00
|
6.14
|
6.22
|
3.53
|
658,640
|
|
|
11/21/2018
|
+0.08 / +1.29%
|
6.30
|
6.30
|
6.10
|
6.28
|
6.20
|
3.61
|
37,410
|
|
|
11/20/2018
|
+0.08 / +1.31%
|
6.12
|
6.20
|
6.10
|
6.20
|
6.11
|
3.57
|
55,330
|
|
|
11/19/2018
|
+0.02 / +0.33%
|
6.10
|
6.25
|
6.10
|
6.12
|
6.19
|
3.52
|
170,470
|
|
|
11/16/2018
|
-0.25 / -3.94%
|
6.37
|
6.49
|
6.00
|
6.10
|
6.17
|
3.51
|
536,270
|
|
|
11/15/2018
|
+0.30 / +4.96%
|
6.10
|
6.47
|
6.10
|
6.35
|
6.31
|
3.65
|
165,200
|
|
|
11/14/2018
|
-0.43 / -6.64%
|
6.55
|
6.55
|
6.05
|
6.05
|
6.37
|
3.48
|
388,890
|
|
|
11/13/2018
|
+0.01 / +0.15%
|
6.60
|
6.60
|
6.47
|
6.48
|
6.49
|
3.73
|
139,020
|
|
|
11/12/2018
|
0.00 / 0.00%
|
6.62
|
6.68
|
6.41
|
6.47
|
6.51
|
3.72
|
270,220
|
|
|
11/9/2018
|
-0.06 / -0.92%
|
6.53
|
6.80
|
6.46
|
6.47
|
6.57
|
3.72
|
145,180
|
|
|
11/8/2018
|
-0.26 / -3.83%
|
6.79
|
6.79
|
6.53
|
6.53
|
6.75
|
3.76
|
188,620
|
|
|
11/7/2018
|
0.00 / 0.00%
|
6.79
|
6.83
|
6.60
|
6.79
|
6.80
|
3.90
|
203,320
|
|
|