|
|
Closing price on 2/16/2016
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
1,300,700 |
| Split-adjusted Price |
4.64 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2016
|
-0.10 / -0.87%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.52
|
4.64
|
1,300,700
|
|
|
2/15/2016
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.29
|
4.68
|
1,137,010
|
|
|
2/5/2016
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.50
|
4.60
|
1,275,700
|
|
|
2/4/2016
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.53
|
4.68
|
2,051,070
|
|
|
2/3/2016
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.25
|
4.64
|
1,323,060
|
|
|
2/2/2016
|
-0.30 / -2.54%
|
11.70
|
11.90
|
11.40
|
11.50
|
11.62
|
4.68
|
1,369,840
|
|
|
2/1/2016
|
+0.30 / +2.61%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.86
|
4.80
|
2,504,020
|
|
|
1/29/2016
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.60
|
11.50
|
11.11
|
4.68
|
3,389,300
|
|
|
1/28/2016
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.81
|
4.39
|
1,602,190
|
|
|
1/27/2016
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.78
|
4.44
|
2,577,540
|
|
|
1/26/2016
|
-0.20 / -1.83%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.62
|
4.35
|
896,910
|
|
|
1/25/2016
|
+0.50 / +4.81%
|
10.50
|
11.10
|
10.40
|
10.90
|
10.71
|
4.44
|
2,449,040
|
|
|
1/22/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.40
|
10.30
|
4.23
|
2,383,080
|
|
|
1/21/2016
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.00
|
10.40
|
10.28
|
4.23
|
1,809,870
|
|
|
1/20/2016
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.61
|
4.23
|
1,443,390
|
|
|
1/19/2016
|
+0.50 / +4.81%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.60
|
4.44
|
1,575,720
|
|
|
1/18/2016
|
-0.40 / -3.70%
|
10.50
|
10.70
|
10.10
|
10.40
|
10.26
|
4.23
|
1,876,580
|
|
|
1/15/2016
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.82
|
4.39
|
1,693,190
|
|
|
1/14/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.74
|
4.44
|
1,315,980
|
|
|
1/13/2016
|
-0.20 / -1.80%
|
11.20
|
11.30
|
10.90
|
10.90
|
11.02
|
4.44
|
1,091,660
|
|
|
1/12/2016
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.70
|
11.10
|
10.92
|
4.52
|
933,620
|
|
|
1/11/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.57
|
4.39
|
2,217,110
|
|
|
1/8/2016
|
-0.60 / -5.26%
|
11.30
|
11.40
|
10.80
|
10.80
|
11.14
|
4.39
|
2,930,220
|
|
|
1/7/2016
|
-0.10 / -0.87%
|
11.30
|
11.40
|
10.90
|
11.40
|
11.14
|
4.64
|
2,764,290
|
|
|
1/6/2016
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.10
|
11.50
|
11.38
|
4.68
|
1,918,100
|
|
|
1/5/2016
|
+0.20 / +1.79%
|
11.20
|
11.40
|
10.80
|
11.40
|
11.01
|
4.64
|
3,053,530
|
|
|
1/4/2016
|
-0.50 / -4.27%
|
11.40
|
11.80
|
11.20
|
11.20
|
11.49
|
4.56
|
2,241,780
|
|
|
12/31/2015
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.52
|
4.76
|
2,519,140
|
|
|
12/30/2015
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.51
|
4.76
|
1,785,980
|
|
|
12/29/2015
|
+0.60 / +5.45%
|
10.90
|
11.60
|
10.30
|
11.60
|
10.68
|
4.72
|
3,586,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|