|
|
Closing price on 12/6/2019
|
|
| Open |
8.99 |
| High |
9.49 |
| Low |
8.99 |
| Volume |
393,900 |
| Split-adjusted Price |
5.87 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
+0.09 / +1.00%
|
8.99
|
9.49
|
8.99
|
9.08
|
9.05
|
5.87
|
393,900
|
|
|
12/5/2019
|
+0.06 / +0.67%
|
8.93
|
9.55
|
8.91
|
8.99
|
8.98
|
5.81
|
2,549,880
|
|
|
12/4/2019
|
0.00 / 0.00%
|
8.93
|
9.00
|
8.85
|
8.93
|
8.91
|
5.77
|
1,127,940
|
|
|
12/3/2019
|
+0.04 / +0.45%
|
8.94
|
8.94
|
8.89
|
8.93
|
8.90
|
5.77
|
1,007,660
|
|
|
12/2/2019
|
-0.06 / -0.67%
|
8.97
|
8.97
|
8.79
|
8.89
|
8.86
|
5.74
|
240,000
|
|
|
11/29/2019
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.81
|
8.95
|
8.87
|
5.78
|
267,080
|
|
|
11/28/2019
|
0.00 / 0.00%
|
8.95
|
8.96
|
8.75
|
8.95
|
8.94
|
5.78
|
1,852,930
|
|
|
11/27/2019
|
+0.05 / +0.56%
|
8.99
|
8.99
|
8.40
|
8.95
|
8.94
|
5.78
|
341,100
|
|
|
11/26/2019
|
-0.10 / -1.11%
|
9.09
|
9.09
|
8.90
|
8.90
|
8.95
|
5.75
|
1,754,520
|
|
|
11/25/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.93
|
5.82
|
808,680
|
|
|
11/22/2019
|
0.00 / 0.00%
|
9.17
|
9.17
|
8.95
|
9.00
|
9.00
|
5.82
|
3,360,920
|
|
|
11/21/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.91
|
5.82
|
373,340
|
|
|
11/20/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.93
|
5.82
|
225,960
|
|
|
11/19/2019
|
-0.05 / -0.55%
|
9.00
|
9.00
|
8.75
|
9.00
|
8.90
|
5.82
|
1,662,830
|
|
|
11/18/2019
|
+0.35 / +4.02%
|
8.80
|
9.10
|
8.80
|
9.05
|
9.05
|
5.85
|
99,920
|
|
|
11/15/2019
|
-0.35 / -3.87%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.97
|
5.62
|
559,610
|
|
|
11/14/2019
|
+0.10 / +1.12%
|
9.16
|
9.16
|
8.95
|
9.05
|
9.03
|
5.85
|
1,295,020
|
|
|
11/13/2019
|
-0.05 / -0.56%
|
9.00
|
9.00
|
8.90
|
8.95
|
8.97
|
5.78
|
650,610
|
|
|
11/12/2019
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.00
|
9.00
|
9.11
|
5.82
|
450,290
|
|
|
11/11/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
5.82
|
1,241,310
|
|
|
11/8/2019
|
-0.05 / -0.55%
|
8.80
|
9.05
|
8.80
|
9.00
|
8.97
|
5.82
|
893,218
|
|
|
11/7/2019
|
-0.05 / -0.55%
|
9.10
|
9.10
|
8.90
|
9.05
|
8.98
|
5.85
|
139,380
|
|
|
11/6/2019
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.95
|
9.10
|
9.03
|
5.88
|
165,300
|
|
|
11/5/2019
|
-0.18 / -1.96%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.08
|
5.82
|
226,320
|
|
|
11/4/2019
|
-0.02 / -0.22%
|
9.25
|
9.25
|
8.95
|
9.18
|
9.14
|
5.93
|
908,490
|
|
|
11/1/2019
|
0.00 / 0.00%
|
9.05
|
9.25
|
9.05
|
9.20
|
9.17
|
5.94
|
193,930
|
|
|
10/31/2019
|
+0.12 / +1.32%
|
8.95
|
9.25
|
8.90
|
9.20
|
9.12
|
5.94
|
225,820
|
|
|
10/30/2019
|
+0.01 / +0.11%
|
9.10
|
9.10
|
9.00
|
9.08
|
9.04
|
5.87
|
224,210
|
|
|
10/29/2019
|
-0.03 / -0.33%
|
9.10
|
9.10
|
9.00
|
9.07
|
9.04
|
5.86
|
160,310
|
|
|
10/28/2019
|
0.00 / 0.00%
|
9.10
|
9.15
|
9.00
|
9.10
|
9.05
|
5.88
|
161,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|