Closing price on 12/27/2017
|
|
Open |
7.29 |
High |
7.34 |
Low |
7.22 |
Volume |
749,450 |
Split-adjusted Price |
3.71 |
|
|
SHI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2017
|
+0.06 / +0.83%
|
7.29
|
7.34
|
7.22
|
7.30
|
7.29
|
3.71
|
749,450
|
|
12/26/2017
|
0.00 / 0.00%
|
7.22
|
7.30
|
7.21
|
7.24
|
7.23
|
3.68
|
213,950
|
|
12/25/2017
|
-0.06 / -0.82%
|
7.30
|
7.30
|
7.24
|
7.24
|
7.27
|
3.68
|
160,440
|
|
12/22/2017
|
-0.02 / -0.27%
|
7.32
|
7.35
|
7.28
|
7.30
|
7.30
|
3.71
|
294,560
|
|
12/21/2017
|
+0.04 / +0.55%
|
7.25
|
7.36
|
7.24
|
7.32
|
7.27
|
3.72
|
407,720
|
|
12/20/2017
|
-0.06 / -0.82%
|
7.34
|
7.35
|
7.25
|
7.28
|
7.30
|
3.70
|
225,410
|
|
12/19/2017
|
-0.05 / -0.68%
|
7.44
|
7.44
|
7.30
|
7.34
|
7.33
|
3.73
|
170,690
|
|
12/18/2017
|
+0.14 / +1.93%
|
7.40
|
7.45
|
7.37
|
7.39
|
7.40
|
3.75
|
493,780
|
|
12/15/2017
|
0.00 / 0.00%
|
7.23
|
7.38
|
7.21
|
7.25
|
7.24
|
3.68
|
170,740
|
|
12/14/2017
|
+0.06 / +0.83%
|
7.25
|
7.35
|
7.18
|
7.25
|
7.26
|
3.68
|
675,600
|
|
12/13/2017
|
0.00 / 0.00%
|
7.20
|
7.23
|
7.15
|
7.19
|
7.18
|
3.65
|
311,220
|
|
12/12/2017
|
-0.02 / -0.28%
|
7.21
|
7.25
|
7.13
|
7.19
|
7.20
|
3.65
|
602,540
|
|
12/11/2017
|
-0.08 / -1.10%
|
7.29
|
7.39
|
7.21
|
7.21
|
7.26
|
3.66
|
551,590
|
|
12/8/2017
|
-0.09 / -1.22%
|
7.38
|
7.39
|
7.29
|
7.29
|
7.32
|
3.70
|
574,680
|
|
12/7/2017
|
+0.01 / +0.14%
|
7.37
|
7.49
|
7.32
|
7.38
|
7.36
|
3.75
|
522,390
|
|
12/6/2017
|
-0.09 / -1.21%
|
7.50
|
7.50
|
7.36
|
7.37
|
7.42
|
3.74
|
437,660
|
|
12/5/2017
|
+0.06 / +0.81%
|
7.40
|
7.65
|
7.35
|
7.46
|
7.45
|
3.79
|
721,250
|
|
12/4/2017
|
-0.05 / -0.67%
|
7.50
|
7.50
|
7.36
|
7.40
|
7.41
|
3.76
|
885,820
|
|
12/1/2017
|
-0.04 / -0.53%
|
7.49
|
7.49
|
7.40
|
7.45
|
7.45
|
3.79
|
912,440
|
|
11/30/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.46
|
7.49
|
7.51
|
3.81
|
1,231,140
|
|
11/29/2017
|
-0.12 / -1.58%
|
7.61
|
7.62
|
7.47
|
7.49
|
7.54
|
3.81
|
668,980
|
|
11/28/2017
|
-0.08 / -1.04%
|
7.65
|
7.85
|
7.61
|
7.61
|
7.75
|
3.87
|
1,054,040
|
|
11/27/2017
|
+0.21 / +2.81%
|
7.48
|
7.78
|
7.47
|
7.69
|
7.60
|
3.91
|
994,140
|
|
11/24/2017
|
+0.11 / +1.49%
|
7.37
|
7.55
|
7.32
|
7.48
|
7.48
|
3.80
|
699,990
|
|
11/23/2017
|
0.00 / 0.00%
|
7.37
|
7.40
|
7.31
|
7.37
|
7.36
|
3.74
|
624,810
|
|
11/22/2017
|
+0.07 / +0.96%
|
7.30
|
7.39
|
7.28
|
7.37
|
7.31
|
3.74
|
543,470
|
|
11/21/2017
|
0.00 / 0.00%
|
7.30
|
7.35
|
7.25
|
7.30
|
7.30
|
3.71
|
543,680
|
|
11/20/2017
|
-0.07 / -0.95%
|
7.37
|
7.37
|
7.30
|
7.30
|
7.31
|
3.71
|
445,190
|
|
11/17/2017
|
+0.01 / +0.14%
|
7.39
|
7.43
|
7.29
|
7.37
|
7.37
|
3.74
|
298,490
|
|
11/16/2017
|
-0.02 / -0.27%
|
7.30
|
7.40
|
7.20
|
7.36
|
7.25
|
3.74
|
1,084,090
|
|
|