|
Closing price on 2/7/2020
|
|
| Open |
8.88 |
| High |
8.90 |
| Low |
8.49 |
| Volume |
2,691,760 |
| Split-adjusted Price |
5.75 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.02 / +0.23%
|
8.88
|
8.90
|
8.49
|
8.90
|
8.71
|
5.75
|
2,691,760
|
|
|
2/6/2020
|
0.00 / 0.00%
|
8.88
|
8.89
|
8.62
|
8.88
|
8.75
|
5.74
|
2,835,610
|
|
|
2/5/2020
|
-0.12 / -1.33%
|
9.00
|
9.00
|
8.60
|
8.88
|
8.74
|
5.74
|
2,636,630
|
|
|
2/4/2020
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.49
|
9.00
|
8.61
|
5.82
|
2,425,820
|
|
|
2/3/2020
|
-0.20 / -2.27%
|
8.70
|
8.95
|
8.60
|
8.60
|
8.77
|
5.56
|
2,280,670
|
|
|
1/31/2020
|
-0.20 / -2.22%
|
9.00
|
9.02
|
8.80
|
8.80
|
9.00
|
5.69
|
1,647,140
|
|
|
1/30/2020
|
-0.05 / -0.55%
|
9.05
|
9.20
|
8.80
|
9.00
|
8.99
|
5.82
|
1,425,210
|
|
|
1/22/2020
|
+0.07 / +0.78%
|
9.10
|
9.10
|
8.76
|
9.05
|
8.94
|
5.85
|
439,560
|
|
|
1/21/2020
|
+0.08 / +0.90%
|
8.93
|
8.99
|
8.80
|
8.98
|
8.90
|
5.80
|
329,220
|
|
|
1/20/2020
|
0.00 / 0.00%
|
8.93
|
8.93
|
8.72
|
8.90
|
8.84
|
5.75
|
745,130
|
|
|
1/17/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.76
|
8.90
|
8.84
|
5.75
|
928,950
|
|
|
1/16/2020
|
-0.09 / -1.00%
|
8.99
|
8.99
|
8.80
|
8.90
|
8.87
|
5.75
|
672,480
|
|
|
1/15/2020
|
-0.01 / -0.11%
|
9.01
|
9.01
|
8.89
|
8.99
|
8.94
|
5.81
|
708,100
|
|
|
1/14/2020
|
+0.01 / +0.11%
|
9.01
|
9.01
|
8.91
|
9.00
|
8.94
|
5.82
|
2,594,270
|
|
|
1/13/2020
|
+0.05 / +0.56%
|
9.20
|
9.20
|
8.90
|
8.99
|
8.94
|
5.81
|
835,390
|
|
|
1/10/2020
|
-0.06 / -0.67%
|
9.00
|
9.00
|
8.91
|
8.94
|
8.95
|
5.78
|
2,524,370
|
|
|
1/9/2020
|
-0.10 / -1.10%
|
9.15
|
9.15
|
8.95
|
9.00
|
8.97
|
5.82
|
233,000
|
|
|
1/8/2020
|
0.00 / 0.00%
|
9.10
|
9.15
|
8.96
|
9.10
|
9.02
|
5.88
|
1,083,280
|
|
|
1/7/2020
|
+0.25 / +2.82%
|
8.85
|
9.10
|
8.80
|
9.10
|
8.84
|
5.88
|
4,092,590
|
|
|
1/6/2020
|
0.00 / 0.00%
|
8.88
|
8.88
|
8.78
|
8.85
|
8.83
|
5.72
|
308,930
|
|
|
1/3/2020
|
+0.10 / +1.14%
|
8.85
|
8.90
|
8.70
|
8.85
|
8.83
|
5.72
|
491,370
|
|
|
1/2/2020
|
-0.05 / -0.57%
|
8.85
|
8.85
|
8.75
|
8.75
|
8.80
|
5.65
|
4,087,760
|
|
|
12/31/2019
|
+0.20 / +2.33%
|
8.85
|
8.85
|
8.66
|
8.80
|
8.82
|
5.69
|
284,070
|
|
|
12/30/2019
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.92
|
5.56
|
250,030
|
|
|
12/27/2019
|
-0.07 / -0.77%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.88
|
5.82
|
4,335,920
|
|
|
12/26/2019
|
+0.21 / +2.37%
|
8.86
|
9.07
|
8.68
|
9.07
|
8.80
|
5.86
|
352,660
|
|
|
12/25/2019
|
-0.13 / -1.45%
|
9.07
|
9.07
|
8.85
|
8.86
|
8.97
|
5.72
|
347,510
|
|
|
12/24/2019
|
+0.09 / +1.01%
|
9.10
|
9.10
|
8.85
|
8.99
|
8.97
|
5.81
|
4,065,150
|
|
|
12/23/2019
|
-0.10 / -1.11%
|
9.11
|
9.11
|
8.80
|
8.90
|
9.05
|
5.75
|
1,991,930
|
|
|
12/20/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.95
|
5.82
|
755,410
|
|
|
|