|
Closing price on 12/8/2016
|
|
| Open |
7.71 |
| High |
7.79 |
| Low |
7.70 |
| Volume |
324,060 |
| Split-adjusted Price |
3.54 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.06 / +0.78%
|
7.71
|
7.79
|
7.70
|
7.77
|
7.74
|
3.54
|
324,060
|
|
|
12/7/2016
|
+0.01 / +0.13%
|
7.70
|
7.79
|
7.66
|
7.71
|
7.73
|
3.51
|
536,900
|
|
|
12/6/2016
|
-0.03 / -0.39%
|
7.70
|
7.73
|
7.61
|
7.70
|
7.67
|
3.51
|
273,180
|
|
|
12/5/2016
|
-0.03 / -0.39%
|
7.75
|
7.80
|
7.72
|
7.73
|
7.75
|
3.52
|
204,850
|
|
|
12/2/2016
|
-0.10 / -1.27%
|
7.86
|
7.86
|
7.75
|
7.76
|
7.82
|
3.54
|
161,780
|
|
|
12/1/2016
|
+0.06 / +0.77%
|
7.85
|
7.98
|
7.82
|
7.86
|
7.88
|
3.58
|
528,860
|
|
|
11/30/2016
|
+0.11 / +1.43%
|
7.67
|
7.82
|
7.66
|
7.80
|
7.74
|
3.55
|
638,640
|
|
|
11/29/2016
|
+0.09 / +1.18%
|
7.60
|
7.70
|
7.59
|
7.69
|
7.65
|
3.50
|
343,750
|
|
|
11/28/2016
|
-0.07 / -0.91%
|
7.67
|
7.67
|
7.52
|
7.60
|
7.58
|
3.46
|
249,090
|
|
|
11/25/2016
|
-0.11 / -1.41%
|
7.78
|
7.78
|
7.67
|
7.67
|
7.70
|
3.50
|
136,580
|
|
|
11/24/2016
|
+0.04 / +0.52%
|
7.74
|
7.90
|
7.72
|
7.78
|
7.81
|
3.55
|
421,950
|
|
|
11/23/2016
|
+0.09 / +1.18%
|
7.65
|
7.78
|
7.61
|
7.74
|
7.72
|
3.53
|
336,470
|
|
|
11/22/2016
|
+0.07 / +0.92%
|
7.68
|
7.68
|
7.63
|
7.65
|
7.65
|
3.49
|
180,530
|
|
|
11/21/2016
|
+0.08 / +1.07%
|
7.50
|
7.62
|
7.50
|
7.58
|
7.57
|
3.45
|
205,290
|
|
|
11/18/2016
|
+0.06 / +0.81%
|
7.43
|
7.55
|
7.43
|
7.50
|
7.48
|
3.42
|
531,380
|
|
|
11/17/2016
|
-0.07 / -0.93%
|
7.51
|
7.52
|
7.43
|
7.44
|
7.47
|
3.39
|
296,240
|
|
|
11/16/2016
|
+0.04 / +0.54%
|
7.40
|
7.59
|
7.40
|
7.51
|
7.48
|
3.42
|
978,130
|
|
|
11/15/2016
|
-0.25 / -3.24%
|
7.75
|
7.75
|
7.46
|
7.47
|
7.56
|
3.40
|
1,261,280
|
|
|
11/14/2016
|
-0.20 / -2.53%
|
7.95
|
7.95
|
7.70
|
7.72
|
7.76
|
3.52
|
267,460
|
|
|
11/11/2016
|
-0.09 / -1.12%
|
7.90
|
8.05
|
7.90
|
7.92
|
7.93
|
3.61
|
119,640
|
|
|
11/10/2016
|
+0.05 / +0.63%
|
8.10
|
8.10
|
7.94
|
8.01
|
7.98
|
3.65
|
204,550
|
|
|
11/9/2016
|
-0.07 / -0.87%
|
8.10
|
8.10
|
7.47
|
7.96
|
7.81
|
3.63
|
370,410
|
|
|
11/8/2016
|
+0.07 / +0.88%
|
7.96
|
8.18
|
7.96
|
8.03
|
8.05
|
3.66
|
214,790
|
|
|
11/7/2016
|
+0.06 / +0.76%
|
7.90
|
8.00
|
7.85
|
7.96
|
7.92
|
3.63
|
225,170
|
|
|
11/4/2016
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.91
|
3.60
|
245,510
|
|
|
11/3/2016
|
-0.11 / -1.36%
|
8.10
|
8.10
|
7.82
|
8.00
|
7.95
|
3.65
|
503,310
|
|
|
11/2/2016
|
-0.08 / -0.98%
|
8.29
|
8.29
|
8.11
|
8.11
|
8.17
|
3.70
|
252,200
|
|
|
11/1/2016
|
+0.01 / +0.12%
|
8.20
|
8.35
|
8.19
|
8.19
|
8.21
|
3.73
|
211,590
|
|
|
10/31/2016
|
-0.33 / -3.88%
|
8.51
|
8.51
|
8.18
|
8.18
|
8.27
|
3.73
|
864,070
|
|
|
10/28/2016
|
+0.01 / +0.12%
|
8.55
|
8.55
|
8.35
|
8.51
|
8.44
|
3.88
|
379,240
|
|
|