|
|
Closing price on 2/22/2023
|
|
| Open |
14.00 |
| High |
14.15 |
| Low |
14.00 |
| Volume |
613,800 |
| Split-adjusted Price |
14.10 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.10 / -0.70%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.06
|
14.10
|
613,800
|
|
|
2/21/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.07
|
14.20
|
2,158,600
|
|
|
2/20/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
638,200
|
|
|
2/17/2023
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.05
|
14.20
|
14.13
|
14.20
|
573,900
|
|
|
2/16/2023
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.15
|
14.30
|
14.28
|
14.30
|
622,100
|
|
|
2/15/2023
|
+0.10 / +0.69%
|
14.35
|
14.50
|
14.10
|
14.50
|
14.26
|
14.50
|
1,764,200
|
|
|
2/14/2023
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.05
|
14.40
|
14.20
|
14.40
|
1,328,100
|
|
|
2/13/2023
|
-0.20 / -1.39%
|
14.35
|
14.35
|
14.00
|
14.20
|
14.16
|
14.20
|
2,321,900
|
|
|
2/10/2023
|
-0.20 / -1.37%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.36
|
14.40
|
762,000
|
|
|
2/9/2023
|
+0.30 / +2.10%
|
14.40
|
14.80
|
14.35
|
14.60
|
14.45
|
14.60
|
906,600
|
|
|
2/8/2023
|
-0.95 / -6.23%
|
15.25
|
15.25
|
14.20
|
14.30
|
14.53
|
14.30
|
1,888,100
|
|
|
2/7/2023
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.00
|
15.25
|
15.16
|
15.25
|
881,800
|
|
|
2/6/2023
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.41
|
15.40
|
1,024,500
|
|
|
2/3/2023
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.45
|
15.50
|
15.50
|
15.50
|
694,100
|
|
|
2/2/2023
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.56
|
15.70
|
719,600
|
|
|
2/1/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.80
|
15.69
|
15.80
|
697,800
|
|
|
1/31/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.68
|
15.80
|
1,953,960
|
|
|
1/30/2023
|
-0.15 / -0.94%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.75
|
15.80
|
652,000
|
|
|
1/27/2023
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.70
|
15.95
|
15.75
|
15.95
|
1,387,700
|
|
|
1/19/2023
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.30
|
15.90
|
15.68
|
15.90
|
541,000
|
|
|
1/18/2023
|
-0.15 / -0.93%
|
16.25
|
16.25
|
15.50
|
15.90
|
15.80
|
15.90
|
1,075,100
|
|
|
1/17/2023
|
0.00 / 0.00%
|
16.10
|
16.15
|
15.80
|
16.05
|
16.02
|
16.05
|
2,592,200
|
|
|
1/16/2023
|
-0.15 / -0.93%
|
16.15
|
16.20
|
15.90
|
16.05
|
16.02
|
16.05
|
1,868,500
|
|
|
1/13/2023
|
+0.10 / +0.62%
|
16.15
|
16.20
|
15.80
|
16.20
|
16.06
|
16.20
|
1,736,000
|
|
|
1/12/2023
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.00
|
16.10
|
2,103,400
|
|
|
1/11/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.91
|
16.00
|
5,103,938
|
|
|
1/10/2023
|
+0.05 / +0.31%
|
15.55
|
16.20
|
15.55
|
16.00
|
15.89
|
16.00
|
2,582,557
|
|
|
1/9/2023
|
+0.35 / +2.24%
|
15.10
|
16.00
|
15.10
|
15.95
|
15.47
|
15.95
|
2,649,440
|
|
|
1/6/2023
|
-0.60 / -3.70%
|
16.20
|
16.30
|
15.60
|
15.60
|
16.04
|
15.60
|
2,907,074
|
|
|
1/5/2023
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.05
|
16.20
|
16.27
|
16.20
|
3,378,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|