|
|
Closing price on 2/24/2021
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
2,433,700 |
| Split-adjusted Price |
7.90 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.15
|
7.90
|
2,433,700
|
|
|
2/23/2021
|
+0.15 / +1.36%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.19
|
8.05
|
2,291,800
|
|
|
2/22/2021
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.35
|
11.05
|
10.35
|
7.94
|
1,557,100
|
|
|
2/19/2021
|
+0.30 / +2.99%
|
10.05
|
10.50
|
10.05
|
10.35
|
10.28
|
7.43
|
1,217,800
|
|
|
2/18/2021
|
+0.25 / +2.55%
|
9.80
|
10.40
|
9.80
|
10.05
|
9.99
|
7.22
|
690,500
|
|
|
2/17/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
7.04
|
2,105,500
|
|
|
2/9/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.42
|
9.80
|
9.71
|
7.04
|
1,707,600
|
|
|
2/8/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.31
|
9.80
|
9.71
|
7.04
|
981,500
|
|
|
2/5/2021
|
+0.01 / +0.10%
|
9.79
|
9.80
|
9.60
|
9.80
|
9.72
|
7.04
|
1,431,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.59
|
9.79
|
9.64
|
7.03
|
810,800
|
|
|
2/3/2021
|
+0.20 / +2.09%
|
9.59
|
9.79
|
9.50
|
9.79
|
9.54
|
7.03
|
638,700
|
|
|
2/2/2021
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.45
|
9.59
|
9.52
|
6.89
|
741,900
|
|
|
2/1/2021
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.20
|
9.60
|
9.56
|
6.90
|
1,441,700
|
|
|
1/29/2021
|
+0.46 / +4.93%
|
9.30
|
9.80
|
8.91
|
9.80
|
9.13
|
7.04
|
1,913,100
|
|
|
1/28/2021
|
-0.64 / -6.41%
|
9.40
|
9.56
|
9.29
|
9.34
|
9.44
|
6.71
|
1,145,900
|
|
|
1/27/2021
|
-0.17 / -1.67%
|
10.15
|
10.15
|
9.47
|
9.98
|
9.89
|
7.17
|
656,900
|
|
|
1/26/2021
|
-0.05 / -0.49%
|
10.30
|
10.30
|
9.80
|
10.15
|
10.08
|
7.29
|
699,800
|
|
|
1/25/2021
|
+0.40 / +4.08%
|
9.80
|
10.40
|
9.70
|
10.20
|
9.86
|
7.33
|
1,036,300
|
|
|
1/22/2021
|
0.00 / 0.00%
|
9.85
|
9.90
|
9.70
|
9.80
|
9.85
|
7.04
|
857,200
|
|
|
1/21/2021
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.66
|
7.04
|
1,064,600
|
|
|
1/20/2021
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.10
|
9.70
|
9.38
|
6.97
|
1,586,500
|
|
|
1/19/2021
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.40
|
9.60
|
9.60
|
6.90
|
501,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
9.74
|
9.74
|
9.50
|
9.60
|
9.64
|
6.90
|
590,900
|
|
|
1/15/2021
|
0.00 / 0.00%
|
9.66
|
9.66
|
9.49
|
9.60
|
9.56
|
6.90
|
495,800
|
|
|
1/14/2021
|
0.00 / 0.00%
|
9.50
|
9.65
|
9.37
|
9.60
|
9.52
|
6.90
|
858,900
|
|
|
1/13/2021
|
-0.13 / -1.34%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.65
|
6.90
|
659,000
|
|
|
1/12/2021
|
-0.27 / -2.70%
|
9.80
|
9.80
|
9.60
|
9.73
|
9.74
|
6.99
|
2,220,300
|
|
|
1/11/2021
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.25
|
10.00
|
10.00
|
7.18
|
3,331,700
|
|
|
1/8/2021
|
-0.02 / -0.21%
|
9.45
|
9.45
|
9.13
|
9.40
|
9.38
|
6.75
|
664,300
|
|
|
1/7/2021
|
+0.02 / +0.21%
|
9.38
|
9.45
|
9.22
|
9.42
|
9.34
|
6.77
|
580,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|