|
|
Closing price on 12/9/2022
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
2,644,500 |
| Split-adjusted Price |
15.00 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.50 / +3.45%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.80
|
15.00
|
2,644,500
|
|
|
12/8/2022
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.10
|
14.50
|
14.36
|
14.50
|
690,800
|
|
|
12/7/2022
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.55
|
14.55
|
14.64
|
14.55
|
1,068,200
|
|
|
12/6/2022
|
+0.25 / +1.70%
|
14.75
|
14.95
|
14.50
|
14.95
|
14.68
|
14.95
|
476,500
|
|
|
12/5/2022
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.59
|
14.70
|
589,600
|
|
|
12/2/2022
|
+0.25 / +1.72%
|
14.50
|
14.75
|
14.50
|
14.75
|
14.62
|
14.75
|
28,900
|
|
|
12/1/2022
|
-0.35 / -2.36%
|
14.95
|
14.95
|
14.50
|
14.50
|
14.72
|
14.50
|
2,950,200
|
|
|
11/30/2022
|
-0.15 / -1.00%
|
14.95
|
15.00
|
14.70
|
14.85
|
14.87
|
14.85
|
3,921,100
|
|
|
11/29/2022
|
+0.05 / +0.33%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.98
|
15.00
|
3,279,400
|
|
|
11/28/2022
|
0.00 / 0.00%
|
14.60
|
14.95
|
14.50
|
14.95
|
14.92
|
14.95
|
3,499,300
|
|
|
11/25/2022
|
+0.05 / +0.34%
|
14.75
|
14.95
|
14.10
|
14.95
|
14.90
|
14.95
|
686,500
|
|
|
11/24/2022
|
+0.15 / +1.02%
|
13.90
|
14.90
|
13.90
|
14.90
|
14.45
|
14.90
|
442,100
|
|
|
11/23/2022
|
+0.35 / +2.43%
|
14.05
|
14.75
|
13.80
|
14.75
|
14.03
|
14.75
|
578,600
|
|
|
11/22/2022
|
-0.40 / -2.70%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.62
|
14.40
|
144,800
|
|
|
11/21/2022
|
+0.85 / +6.09%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.72
|
14.80
|
728,500
|
|
|
11/18/2022
|
-1.05 / -7.00%
|
14.95
|
14.95
|
13.95
|
13.95
|
14.50
|
13.95
|
709,300
|
|
|
11/17/2022
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.65
|
15.00
|
14.86
|
15.00
|
5,512,300
|
|
|
11/16/2022
|
+0.70 / +4.93%
|
14.15
|
14.90
|
14.10
|
14.90
|
14.64
|
14.90
|
683,700
|
|
|
11/15/2022
|
-0.25 / -1.73%
|
14.65
|
14.65
|
14.20
|
14.20
|
14.31
|
14.20
|
346,700
|
|
|
11/14/2022
|
-0.15 / -1.03%
|
14.60
|
14.65
|
14.45
|
14.45
|
14.53
|
14.45
|
299,600
|
|
|
11/11/2022
|
-0.40 / -2.67%
|
14.65
|
14.85
|
14.60
|
14.60
|
14.67
|
14.60
|
2,578,921
|
|
|
11/10/2022
|
+0.45 / +3.09%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.62
|
15.00
|
2,710,200
|
|
|
11/9/2022
|
-0.40 / -2.68%
|
14.70
|
14.80
|
14.55
|
14.55
|
14.63
|
14.55
|
2,207,400
|
|
|
11/8/2022
|
+0.35 / +2.40%
|
14.70
|
14.95
|
14.50
|
14.95
|
14.69
|
14.95
|
603,600
|
|
|
11/7/2022
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.68
|
14.60
|
4,185,700
|
|
|
11/4/2022
|
-0.30 / -2.00%
|
14.95
|
14.95
|
14.70
|
14.70
|
14.73
|
14.70
|
4,661,000
|
|
|
11/3/2022
|
+0.10 / +0.67%
|
14.75
|
15.00
|
14.70
|
15.00
|
14.82
|
15.00
|
4,793,673
|
|
|
11/2/2022
|
-0.05 / -0.33%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.76
|
14.90
|
1,634,600
|
|
|
11/1/2022
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.70
|
14.95
|
14.81
|
14.95
|
691,348
|
|
|
10/31/2022
|
+0.45 / +3.09%
|
14.55
|
15.00
|
14.50
|
15.00
|
14.91
|
15.00
|
3,813,278
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|