|
|
Closing price on 2/9/2022
|
|
| Open |
15.30 |
| High |
15.85 |
| Low |
15.10 |
| Volume |
1,716,000 |
| Split-adjusted Price |
14.49 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.35 / +2.29%
|
15.30
|
15.85
|
15.10
|
15.65
|
15.45
|
14.49
|
1,716,000
|
|
|
2/8/2022
|
+0.15 / +0.99%
|
15.20
|
15.35
|
15.10
|
15.30
|
15.22
|
14.17
|
1,375,500
|
|
|
2/7/2022
|
+0.40 / +2.71%
|
15.75
|
15.75
|
15.15
|
15.15
|
15.44
|
14.03
|
350,500
|
|
|
1/28/2022
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.50
|
14.75
|
14.83
|
13.66
|
360,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.65
|
15.00
|
14.80
|
13.89
|
102,800
|
|
|
1/26/2022
|
-0.40 / -2.60%
|
15.50
|
15.55
|
14.80
|
15.00
|
15.22
|
13.89
|
324,700
|
|
|
1/25/2022
|
+0.50 / +3.36%
|
14.85
|
15.40
|
14.50
|
15.40
|
14.85
|
14.26
|
1,162,600
|
|
|
1/24/2022
|
-0.85 / -5.40%
|
15.30
|
15.75
|
14.65
|
14.90
|
14.99
|
13.80
|
1,342,800
|
|
|
1/21/2022
|
+0.05 / +0.32%
|
16.10
|
16.20
|
15.70
|
15.75
|
15.81
|
14.58
|
378,600
|
|
|
1/20/2022
|
+0.70 / +4.67%
|
15.00
|
15.75
|
15.00
|
15.70
|
15.58
|
14.54
|
345,200
|
|
|
1/19/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.20
|
15.00
|
14.60
|
13.89
|
443,700
|
|
|
1/18/2022
|
-1.00 / -6.25%
|
15.70
|
16.10
|
14.90
|
15.00
|
15.39
|
13.89
|
1,411,600
|
|
|
1/17/2022
|
-1.10 / -6.43%
|
17.00
|
17.20
|
16.00
|
16.00
|
16.47
|
14.81
|
1,311,500
|
|
|
1/14/2022
|
+0.35 / +2.09%
|
16.00
|
17.50
|
15.60
|
17.10
|
16.45
|
15.83
|
925,700
|
|
|
1/13/2022
|
-1.25 / -6.94%
|
18.20
|
18.20
|
16.75
|
16.75
|
17.18
|
15.51
|
1,092,100
|
|
|
1/12/2022
|
+0.35 / +1.98%
|
17.00
|
18.00
|
16.45
|
18.00
|
17.02
|
16.67
|
935,700
|
|
|
1/11/2022
|
-0.45 / -2.49%
|
18.10
|
18.70
|
17.30
|
17.65
|
18.00
|
16.34
|
1,003,200
|
|
|
1/10/2022
|
+1.15 / +6.78%
|
17.20
|
18.10
|
17.05
|
18.10
|
17.94
|
16.76
|
1,852,100
|
|
|
1/7/2022
|
+0.25 / +1.50%
|
16.75
|
17.10
|
16.75
|
16.95
|
16.99
|
15.69
|
835,400
|
|
|
1/6/2022
|
+0.75 / +4.70%
|
15.90
|
16.95
|
15.80
|
16.70
|
16.47
|
15.46
|
1,112,100
|
|
|
1/5/2022
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.70
|
15.95
|
15.83
|
14.77
|
613,600
|
|
|
1/4/2022
|
+0.05 / +0.32%
|
16.20
|
16.20
|
15.65
|
15.75
|
15.74
|
14.58
|
673,600
|
|
|
12/31/2021
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.60
|
15.70
|
15.70
|
14.54
|
453,800
|
|
|
12/30/2021
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.65
|
15.85
|
15.75
|
14.68
|
467,600
|
|
|
12/29/2021
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.65
|
15.65
|
15.77
|
14.49
|
464,300
|
|
|
12/28/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.65
|
15.80
|
15.82
|
14.63
|
534,600
|
|
|
12/27/2021
|
+0.25 / +1.61%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.79
|
14.63
|
439,400
|
|
|
12/24/2021
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.50
|
15.55
|
15.79
|
14.40
|
1,638,000
|
|
|
12/23/2021
|
-0.50 / -3.06%
|
16.25
|
16.55
|
15.50
|
15.85
|
16.19
|
14.68
|
1,777,415
|
|
|
12/22/2021
|
+0.10 / +0.62%
|
16.55
|
16.55
|
16.20
|
16.35
|
16.32
|
15.14
|
457,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|