|
|
Closing price on 3/10/2023
|
|
| Open |
14.30 |
| High |
14.35 |
| Low |
14.15 |
| Volume |
1,741,400 |
| Split-adjusted Price |
14.35 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2023
|
-0.05 / -0.35%
|
14.30
|
14.35
|
14.15
|
14.35
|
14.25
|
14.35
|
1,741,400
|
|
|
3/9/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.15
|
14.40
|
14.30
|
14.40
|
2,987,700
|
|
|
3/8/2023
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.05
|
14.40
|
14.41
|
14.40
|
3,154,100
|
|
|
3/7/2023
|
+0.40 / +2.86%
|
14.30
|
14.40
|
14.15
|
14.40
|
14.28
|
14.40
|
376,900
|
|
|
3/6/2023
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.16
|
14.00
|
3,633,200
|
|
|
3/3/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.93
|
14.00
|
345,700
|
|
|
3/2/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.95
|
14.00
|
1,175,100
|
|
|
3/1/2023
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.80
|
14.00
|
13.94
|
14.00
|
1,832,097
|
|
|
2/28/2023
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.80
|
13.95
|
13.86
|
13.95
|
1,193,100
|
|
|
2/27/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.75
|
14.00
|
13.89
|
14.00
|
524,500
|
|
|
2/24/2023
|
-0.05 / -0.35%
|
14.15
|
14.15
|
13.80
|
14.10
|
13.93
|
14.10
|
807,900
|
|
|
2/23/2023
|
+0.05 / +0.35%
|
14.15
|
14.15
|
13.90
|
14.15
|
14.00
|
14.15
|
6,175,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|