|
Closing price on 3/1/2018
|
|
| Open |
6.31 |
| High |
6.50 |
| Low |
6.31 |
| Volume |
118,350 |
| Split-adjusted Price |
3.25 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
-0.11 / -1.69%
|
6.31
|
6.50
|
6.31
|
6.40
|
6.38
|
3.25
|
118,350
|
|
|
2/28/2018
|
-0.07 / -1.06%
|
6.55
|
6.55
|
6.13
|
6.51
|
6.48
|
3.31
|
417,020
|
|
|
2/27/2018
|
-0.02 / -0.30%
|
6.68
|
6.68
|
6.46
|
6.58
|
6.50
|
3.34
|
68,120
|
|
|
2/26/2018
|
-0.07 / -1.05%
|
6.69
|
6.69
|
6.53
|
6.60
|
6.63
|
3.35
|
103,010
|
|
|
2/23/2018
|
+0.06 / +0.91%
|
6.70
|
6.70
|
6.55
|
6.67
|
6.64
|
3.39
|
59,510
|
|
|
2/22/2018
|
-0.18 / -2.65%
|
6.55
|
6.78
|
6.55
|
6.61
|
6.62
|
3.36
|
463,530
|
|
|
2/21/2018
|
+0.12 / +1.80%
|
6.89
|
6.89
|
6.65
|
6.79
|
6.73
|
3.45
|
89,590
|
|
|
2/13/2018
|
+0.12 / +1.83%
|
6.71
|
6.71
|
6.50
|
6.67
|
6.64
|
3.39
|
163,440
|
|
|
2/12/2018
|
+0.26 / +4.13%
|
6.35
|
6.60
|
6.30
|
6.55
|
6.35
|
3.33
|
176,090
|
|
|
2/9/2018
|
+0.03 / +0.48%
|
6.15
|
6.32
|
6.00
|
6.29
|
6.19
|
3.20
|
254,460
|
|
|
2/8/2018
|
+0.03 / +0.48%
|
6.23
|
6.37
|
6.20
|
6.26
|
6.24
|
3.18
|
243,500
|
|
|
2/7/2018
|
+0.29 / +4.88%
|
6.32
|
6.32
|
6.10
|
6.23
|
6.23
|
3.17
|
501,770
|
|
|
2/6/2018
|
-0.44 / -6.90%
|
6.10
|
6.10
|
5.94
|
5.94
|
5.98
|
3.02
|
615,880
|
|
|
2/5/2018
|
-0.42 / -6.18%
|
6.80
|
6.80
|
6.33
|
6.38
|
6.56
|
3.24
|
301,690
|
|
|
2/2/2018
|
-0.20 / -2.86%
|
6.93
|
6.99
|
6.80
|
6.80
|
6.88
|
3.45
|
193,950
|
|
|
2/1/2018
|
-0.12 / -1.69%
|
7.06
|
7.17
|
6.99
|
7.00
|
7.05
|
3.56
|
313,180
|
|
|
1/31/2018
|
+0.05 / +0.71%
|
7.07
|
7.23
|
7.07
|
7.12
|
7.14
|
3.62
|
124,000
|
|
|
1/30/2018
|
-0.09 / -1.26%
|
7.01
|
7.14
|
7.01
|
7.07
|
7.07
|
3.59
|
426,460
|
|
|
1/29/2018
|
-0.01 / -0.14%
|
7.14
|
7.20
|
7.14
|
7.16
|
7.16
|
3.64
|
141,640
|
|
|
1/26/2018
|
-0.03 / -0.42%
|
7.20
|
7.40
|
7.16
|
7.17
|
7.20
|
3.64
|
271,280
|
|
|
1/25/2018
|
-0.02 / -0.28%
|
7.22
|
7.29
|
7.16
|
7.20
|
7.19
|
3.66
|
351,160
|
|
|
1/22/2018
|
-0.02 / -0.28%
|
7.23
|
7.30
|
7.21
|
7.22
|
7.22
|
3.67
|
200,790
|
|
|
1/19/2018
|
-0.01 / -0.14%
|
7.25
|
7.34
|
7.24
|
7.24
|
7.28
|
3.68
|
303,290
|
|
|
1/18/2018
|
-0.03 / -0.41%
|
7.21
|
7.30
|
7.21
|
7.25
|
7.25
|
3.68
|
173,620
|
|
|
1/17/2018
|
-0.10 / -1.36%
|
7.38
|
7.38
|
7.28
|
7.28
|
7.32
|
3.70
|
363,960
|
|
|
1/16/2018
|
-0.09 / -1.20%
|
7.47
|
7.50
|
7.30
|
7.38
|
7.42
|
3.75
|
267,390
|
|
|
1/15/2018
|
+0.06 / +0.81%
|
7.41
|
7.53
|
7.40
|
7.47
|
7.48
|
3.80
|
236,310
|
|
|
1/12/2018
|
-0.06 / -0.80%
|
7.50
|
7.58
|
7.40
|
7.41
|
7.46
|
3.76
|
455,480
|
|
|
1/11/2018
|
+0.10 / +1.36%
|
7.42
|
7.49
|
7.38
|
7.47
|
7.43
|
3.80
|
377,350
|
|
|
1/10/2018
|
+0.07 / +0.96%
|
7.30
|
7.59
|
7.30
|
7.37
|
7.37
|
3.74
|
364,240
|
|
|