|
|
Closing price on 12/7/2021
|
|
| Open |
17.30 |
| High |
17.90 |
| Low |
16.55 |
| Volume |
920,100 |
| Split-adjusted Price |
13.51 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
-0.15 / -0.87%
|
17.30
|
17.90
|
16.55
|
17.10
|
17.01
|
13.51
|
920,100
|
|
|
12/6/2021
|
-1.25 / -6.76%
|
18.65
|
18.75
|
17.25
|
17.25
|
17.95
|
13.63
|
729,600
|
|
|
12/3/2021
|
-0.55 / -2.89%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.89
|
14.62
|
687,300
|
|
|
12/2/2021
|
-0.05 / -0.26%
|
19.10
|
19.20
|
19.00
|
19.05
|
19.06
|
15.05
|
776,100
|
|
|
12/1/2021
|
+0.25 / +1.33%
|
18.80
|
19.20
|
18.70
|
19.10
|
18.94
|
15.09
|
872,200
|
|
|
11/30/2021
|
-0.35 / -1.82%
|
19.20
|
19.50
|
18.80
|
18.85
|
19.00
|
14.90
|
643,700
|
|
|
11/29/2021
|
+0.35 / +1.86%
|
17.90
|
19.30
|
17.80
|
19.20
|
18.53
|
15.17
|
870,300
|
|
|
11/26/2021
|
-0.40 / -2.08%
|
19.10
|
19.25
|
18.80
|
18.85
|
18.94
|
14.90
|
696,000
|
|
|
11/25/2021
|
-0.25 / -1.28%
|
19.90
|
19.95
|
19.20
|
19.25
|
19.63
|
15.21
|
820,900
|
|
|
11/24/2021
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.20
|
19.50
|
19.59
|
15.41
|
757,300
|
|
|
11/23/2021
|
+0.75 / +4.00%
|
18.20
|
19.50
|
17.50
|
19.50
|
18.60
|
15.41
|
648,700
|
|
|
11/22/2021
|
-1.35 / -6.72%
|
20.20
|
20.20
|
18.75
|
18.75
|
19.24
|
14.82
|
1,330,600
|
|
|
11/19/2021
|
-0.55 / -2.66%
|
20.65
|
21.50
|
19.50
|
20.10
|
20.87
|
15.88
|
1,616,800
|
|
|
11/18/2021
|
+0.70 / +3.51%
|
19.95
|
21.00
|
18.65
|
20.65
|
20.15
|
16.32
|
1,871,900
|
|
|
11/17/2021
|
+0.05 / +0.25%
|
19.90
|
20.30
|
19.65
|
19.95
|
19.95
|
15.76
|
646,900
|
|
|
11/16/2021
|
-0.05 / -0.25%
|
20.95
|
20.95
|
19.00
|
19.90
|
19.99
|
15.72
|
2,268,000
|
|
|
11/15/2021
|
0.00 / 0.00%
|
20.00
|
21.30
|
18.60
|
19.95
|
20.42
|
15.76
|
3,465,200
|
|
|
11/12/2021
|
-0.15 / -0.75%
|
20.80
|
20.80
|
19.70
|
19.95
|
20.12
|
15.76
|
583,300
|
|
|
11/11/2021
|
+1.25 / +6.63%
|
19.60
|
20.15
|
19.20
|
20.10
|
19.81
|
15.88
|
1,222,200
|
|
|
11/10/2021
|
+0.65 / +3.57%
|
18.25
|
19.10
|
17.95
|
18.85
|
18.40
|
14.90
|
911,600
|
|
|
11/9/2021
|
+0.15 / +0.83%
|
18.05
|
18.35
|
18.05
|
18.20
|
18.26
|
14.38
|
2,555,150
|
|
|
11/8/2021
|
-0.35 / -1.90%
|
18.55
|
18.55
|
17.90
|
18.05
|
18.23
|
14.26
|
571,200
|
|
|
11/5/2021
|
+0.60 / +3.37%
|
18.05
|
18.50
|
17.80
|
18.40
|
18.00
|
14.54
|
555,800
|
|
|
11/4/2021
|
+0.15 / +0.85%
|
17.65
|
18.30
|
17.00
|
17.80
|
17.64
|
14.07
|
3,041,300
|
|
|
11/3/2021
|
-1.30 / -6.86%
|
19.00
|
19.00
|
17.65
|
17.65
|
18.45
|
13.95
|
852,800
|
|
|
11/2/2021
|
+0.70 / +3.84%
|
18.35
|
19.20
|
18.35
|
18.95
|
18.85
|
14.97
|
1,036,700
|
|
|
11/1/2021
|
+0.50 / +2.82%
|
17.80
|
18.30
|
17.80
|
18.25
|
18.21
|
14.42
|
838,900
|
|
|
10/29/2021
|
+0.05 / +0.28%
|
17.75
|
17.75
|
17.50
|
17.75
|
17.61
|
14.03
|
666,900
|
|
|
10/28/2021
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.86
|
13.99
|
815,100
|
|
|
10/27/2021
|
+0.15 / +0.84%
|
17.50
|
18.15
|
17.50
|
17.95
|
18.01
|
14.18
|
667,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|