|
Closing price on 2/18/2019
|
|
| Open |
8.70 |
| High |
8.88 |
| Low |
8.30 |
| Volume |
710,360 |
| Split-adjusted Price |
4.79 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2019
|
-0.03 / -0.34%
|
8.70
|
8.88
|
8.30
|
8.75
|
8.51
|
4.79
|
710,360
|
|
|
2/15/2019
|
-0.01 / -0.11%
|
8.86
|
8.87
|
8.60
|
8.78
|
8.82
|
4.81
|
397,620
|
|
|
2/14/2019
|
+0.44 / +5.27%
|
8.30
|
8.80
|
8.10
|
8.79
|
8.60
|
4.81
|
298,070
|
|
|
2/13/2019
|
+0.16 / +1.95%
|
8.19
|
8.35
|
7.76
|
8.35
|
8.21
|
4.57
|
430,250
|
|
|
2/12/2019
|
+0.18 / +2.25%
|
8.00
|
8.23
|
8.00
|
8.19
|
8.17
|
4.49
|
335,650
|
|
|
2/11/2019
|
+0.47 / +6.23%
|
7.67
|
8.01
|
7.67
|
8.01
|
7.92
|
4.39
|
347,650
|
|
|
2/1/2019
|
+0.14 / +1.89%
|
7.40
|
7.57
|
7.36
|
7.54
|
7.44
|
4.13
|
298,550
|
|
|
1/31/2019
|
+0.12 / +1.65%
|
7.28
|
7.45
|
7.20
|
7.40
|
7.27
|
4.05
|
420,960
|
|
|
1/30/2019
|
+0.18 / +2.54%
|
7.15
|
7.28
|
7.10
|
7.28
|
7.21
|
3.99
|
327,030
|
|
|
1/29/2019
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.50
|
7.10
|
6.73
|
3.89
|
1,020,010
|
|
|
1/28/2019
|
-0.05 / -0.72%
|
6.85
|
6.95
|
6.51
|
6.90
|
6.73
|
3.78
|
1,111,430
|
|
|
1/25/2019
|
+0.08 / +1.16%
|
6.85
|
6.95
|
6.80
|
6.95
|
6.90
|
3.81
|
166,220
|
|
|
1/24/2019
|
+0.02 / +0.29%
|
6.85
|
6.88
|
6.85
|
6.87
|
6.86
|
3.76
|
141,210
|
|
|
1/23/2019
|
+0.05 / +0.74%
|
6.82
|
6.89
|
6.60
|
6.85
|
6.81
|
3.75
|
237,100
|
|
|
1/22/2019
|
+0.10 / +1.49%
|
6.80
|
6.82
|
6.60
|
6.80
|
6.80
|
3.72
|
285,010
|
|
|
1/21/2019
|
+0.04 / +0.60%
|
6.66
|
6.77
|
6.51
|
6.70
|
6.60
|
3.67
|
137,510
|
|
|
1/18/2019
|
+0.03 / +0.45%
|
6.63
|
6.69
|
6.55
|
6.66
|
6.63
|
3.65
|
570,110
|
|
|
1/17/2019
|
-0.04 / -0.60%
|
6.65
|
6.66
|
6.58
|
6.63
|
6.61
|
3.63
|
584,630
|
|
|
1/16/2019
|
-0.01 / -0.15%
|
6.74
|
6.77
|
6.50
|
6.67
|
6.68
|
3.65
|
136,820
|
|
|
1/15/2019
|
+0.16 / +2.45%
|
6.58
|
6.69
|
6.38
|
6.68
|
6.54
|
3.66
|
751,350
|
|
|
1/14/2019
|
+0.02 / +0.31%
|
6.50
|
6.58
|
6.32
|
6.52
|
6.44
|
3.57
|
789,840
|
|
|
1/11/2019
|
0.00 / 0.00%
|
6.35
|
6.54
|
6.33
|
6.50
|
6.44
|
3.56
|
998,210
|
|
|
1/10/2019
|
+0.16 / +2.52%
|
6.34
|
6.60
|
6.34
|
6.50
|
6.41
|
3.56
|
678,040
|
|
|
1/9/2019
|
-0.14 / -2.16%
|
6.48
|
6.50
|
6.34
|
6.34
|
6.47
|
3.47
|
669,450
|
|
|
1/8/2019
|
0.00 / 0.00%
|
6.40
|
6.59
|
6.40
|
6.48
|
6.48
|
3.55
|
848,870
|
|
|
1/7/2019
|
+0.16 / +2.53%
|
6.20
|
6.60
|
6.20
|
6.48
|
6.44
|
3.55
|
982,230
|
|
|
1/4/2019
|
-0.03 / -0.47%
|
6.10
|
6.35
|
6.10
|
6.32
|
6.30
|
3.46
|
2,040,160
|
|
|
1/3/2019
|
0.00 / 0.00%
|
6.35
|
6.57
|
6.21
|
6.35
|
6.42
|
3.48
|
1,079,920
|
|
|
1/2/2019
|
-0.25 / -3.79%
|
6.30
|
6.66
|
6.22
|
6.35
|
6.47
|
3.48
|
1,639,150
|
|
|
12/28/2018
|
-0.03 / -0.45%
|
6.75
|
6.75
|
6.30
|
6.60
|
6.61
|
3.61
|
1,854,500
|
|
|