Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2023	+0.05 / +0.36%	13.65	13.90	13.65	13.90	13.75	13.90	423,300
12/5/2023	-0.10 / -0.72%	13.85	13.85	13.85	13.85	13.85	13.85	2,509,600
12/4/2023	+0.10 / +0.72%	13.65	13.95	13.65	13.95	13.81	13.95	5,496,326
12/1/2023	+0.15 / +1.09%	13.90	13.90	13.65	13.85	13.70	13.85	110,200
11/30/2023	-0.15 / -1.08%	13.70	13.80	13.70	13.70	13.71	13.70	662,900
11/29/2023	-0.05 / -0.36%	13.90	13.90	13.80	13.85	13.85	13.85	144,500
11/28/2023	0.00 / 0.00%	13.80	13.90	13.75	13.90	13.80	13.90	181,000
11/27/2023	+0.10 / +0.72%	13.80	13.90	13.65	13.90	13.79	13.90	1,234,300
11/24/2023	0.00 / 0.00%	13.80	13.80	13.60	13.80	13.79	13.80	118,200
11/23/2023	-0.05 / -0.36%	13.65	13.85	13.65	13.80	13.85	13.80	4,415,300
11/22/2023	0.00 / 0.00%	13.60	13.85	13.60	13.85	13.79	13.85	325,200
11/21/2023	+0.05 / +0.36%	13.75	13.90	13.75	13.85	13.80	13.85	695,900
11/20/2023	-0.05 / -0.36%	13.85	13.90	13.75	13.80	13.80	13.80	1,369,700
11/17/2023	-0.10 / -0.72%	13.70	13.85	13.70	13.85	13.81	13.85	353,900
11/16/2023	0.00 / 0.00%	13.95	13.95	13.70	13.95	13.77	13.95	133,300
11/15/2023	+0.15 / +1.09%	13.80	13.95	13.80	13.95	13.86	13.95	333,800
11/14/2023	+0.05 / +0.36%	13.75	13.80	13.65	13.80	13.75	13.80	103,600
11/13/2023	-0.10 / -0.72%	13.90	13.90	13.65	13.75	13.74	13.75	259,200
11/10/2023	-0.05 / -0.36%	13.60	13.85	13.60	13.85	13.75	13.85	412,200
11/9/2023	+0.10 / +0.72%	13.75	13.90	13.75	13.90	13.81	13.90	145,300
11/8/2023	0.00 / 0.00%	13.60	13.80	13.60	13.80	13.69	13.80	520,100
11/7/2023	0.00 / 0.00%	13.65	13.80	13.55	13.80	13.66	13.80	110,800
11/6/2023	+0.05 / +0.36%	13.80	13.80	13.60	13.80	13.74	13.80	552,500
11/3/2023	-0.05 / -0.36%	13.80	13.90	13.75	13.75	13.85	13.75	619,100
11/2/2023	-0.10 / -0.72%	13.85	13.85	13.75	13.80	13.84	13.80	4,932,900
11/1/2023	+0.30 / +2.21%	13.60	13.90	13.55	13.90	13.60	13.90	6,077,800
10/31/2023	-0.30 / -2.16%	13.90	13.90	13.55	13.60	13.74	13.60	165,100
10/30/2023	+0.05 / +0.36%	13.60	13.90	13.60	13.90	13.66	13.90	824,800
10/27/2023	-0.05 / -0.36%	13.60	13.85	13.55	13.85	13.63	13.85	354,800
10/26/2023	0.00 / 0.00%	13.90	13.90	13.30	13.90	13.57	13.90	139,600

<<Previous 30 days Next 30 days>>

SHI News

26/11	SHI: Receiving the Certificate of Branch Operation Registration
05/11	SHI: Relocation of Nam Dinh branch
20/09	SHI: Investment in India
23/08	SHI: Approving loan guarantee at BIDV
31/07	SHI: Payment guarantee for Son Ha DRE JSC