|
|
Closing price on 12/9/2015
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
503,500 |
| Split-adjusted Price |
4.77 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
-0.20 / -1.60%
|
12.20
|
12.50
|
11.90
|
12.30
|
12.21
|
4.77
|
503,500
|
|
|
12/8/2015
|
0.00 / 0.00%
|
11.90
|
12.70
|
11.70
|
12.50
|
11.84
|
4.84
|
1,612,320
|
|
|
12/7/2015
|
-0.90 / -6.72%
|
13.00
|
13.60
|
12.50
|
12.50
|
12.70
|
4.84
|
1,107,250
|
|
|
12/4/2015
|
-1.00 / -6.94%
|
14.40
|
14.50
|
13.40
|
13.40
|
13.75
|
5.19
|
1,623,160
|
|
|
12/3/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
13.80
|
14.40
|
14.20
|
5.58
|
680,770
|
|
|
12/2/2015
|
-0.10 / -0.68%
|
13.90
|
15.10
|
13.70
|
14.50
|
14.19
|
5.62
|
1,152,010
|
|
|
12/1/2015
|
-1.00 / -6.41%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.66
|
516,820
|
|
|
11/30/2015
|
-1.10 / -6.59%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.62
|
6.05
|
837,350
|
|
|
11/27/2015
|
-1.20 / -6.70%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.75
|
6.47
|
568,370
|
|
|
11/26/2015
|
-1.30 / -6.77%
|
18.90
|
18.90
|
17.90
|
17.90
|
18.03
|
6.94
|
1,486,540
|
|
|
11/25/2015
|
+1.20 / +6.67%
|
17.80
|
19.20
|
17.70
|
19.20
|
18.79
|
7.44
|
3,399,840
|
|
|
11/24/2015
|
-0.50 / -2.70%
|
18.30
|
18.40
|
17.30
|
18.00
|
17.60
|
6.98
|
3,928,540
|
|
|
11/23/2015
|
+0.60 / +3.35%
|
16.80
|
18.70
|
16.80
|
18.50
|
17.99
|
7.17
|
4,169,600
|
|
|
11/20/2015
|
+0.60 / +3.47%
|
17.20
|
18.00
|
17.10
|
17.90
|
17.54
|
6.94
|
2,362,930
|
|
|
11/19/2015
|
+0.20 / +1.17%
|
16.90
|
17.40
|
16.80
|
17.30
|
17.16
|
6.70
|
1,792,580
|
|
|
11/18/2015
|
+1.10 / +6.88%
|
15.80
|
17.10
|
15.70
|
17.10
|
16.35
|
6.63
|
2,961,130
|
|
|
11/17/2015
|
-0.50 / -3.03%
|
16.40
|
16.70
|
15.60
|
16.00
|
16.15
|
6.20
|
2,681,580
|
|
|
11/16/2015
|
+0.60 / +3.77%
|
15.90
|
16.50
|
15.60
|
16.50
|
15.97
|
6.39
|
3,113,270
|
|
|
11/13/2015
|
+0.90 / +6.00%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.29
|
6.16
|
3,887,590
|
|
|
11/12/2015
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.65
|
5.81
|
1,766,220
|
|
|
11/11/2015
|
+0.40 / +2.78%
|
14.40
|
15.00
|
14.30
|
14.80
|
14.72
|
5.74
|
3,169,900
|
|
|
11/10/2015
|
-0.20 / -1.37%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.46
|
5.58
|
970,110
|
|
|
11/9/2015
|
+0.80 / +5.80%
|
13.80
|
14.60
|
13.60
|
14.60
|
14.12
|
5.66
|
4,576,500
|
|
|
11/6/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.74
|
5.35
|
1,147,200
|
|
|
11/5/2015
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.80
|
5.39
|
1,340,920
|
|
|
11/4/2015
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.50
|
13.80
|
13.76
|
5.35
|
1,738,260
|
|
|
11/3/2015
|
+0.40 / +3.01%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.58
|
5.31
|
1,848,070
|
|
|
11/2/2015
|
-0.30 / -2.21%
|
13.60
|
13.90
|
13.30
|
13.30
|
13.53
|
5.15
|
1,439,070
|
|
|
10/30/2015
|
-0.30 / -2.16%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.71
|
5.27
|
1,648,950
|
|
|
10/29/2015
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
13.90
|
13.97
|
5.39
|
1,364,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|