|
|
Closing price on 3/10/2025
|
|
| Open |
15.05 |
| High |
15.10 |
| Low |
14.85 |
| Volume |
1,582,800 |
| Split-adjusted Price |
14.85 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
-0.20 / -1.33%
|
15.05
|
15.10
|
14.85
|
14.85
|
15.07
|
14.85
|
1,582,800
|
|
|
3/7/2025
|
+0.15 / +1.01%
|
15.00
|
15.05
|
15.00
|
15.05
|
15.05
|
15.05
|
212,200
|
|
|
3/6/2025
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.90
|
14.90
|
14.99
|
14.90
|
214,500
|
|
|
3/5/2025
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.95
|
14.95
|
15.08
|
14.95
|
252,800
|
|
|
3/4/2025
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.10
|
15.10
|
15.10
|
15.10
|
433,000
|
|
|
3/3/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
201,200
|
|
|
2/28/2025
|
-0.15 / -0.98%
|
15.25
|
15.35
|
15.10
|
15.10
|
15.15
|
15.10
|
211,600
|
|
|
2/27/2025
|
+0.15 / +0.99%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.10
|
15.25
|
213,700
|
|
|
2/26/2025
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.10
|
15.10
|
15.10
|
15.10
|
4,861,700
|
|
|
2/25/2025
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.15
|
15.15
|
15.15
|
15.15
|
336,200
|
|
|
2/24/2025
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.10
|
15.20
|
1,117,400
|
|
|
2/21/2025
|
-0.05 / -0.33%
|
15.10
|
15.35
|
15.00
|
15.10
|
15.10
|
15.10
|
490,700
|
|
|
2/20/2025
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.10
|
15.15
|
15.10
|
15.15
|
201,000
|
|
|
2/19/2025
|
-0.05 / -0.33%
|
15.00
|
15.15
|
15.00
|
15.15
|
15.10
|
15.15
|
641,000
|
|
|
2/18/2025
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.10
|
15.20
|
860,800
|
|
|
2/17/2025
|
+0.15 / +0.98%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.30
|
15.50
|
1,131,400
|
|
|
2/14/2025
|
-0.45 / -2.85%
|
16.00
|
16.00
|
15.35
|
15.35
|
15.37
|
15.35
|
276,400
|
|
|
2/13/2025
|
+0.55 / +3.61%
|
15.25
|
15.80
|
15.20
|
15.80
|
15.21
|
15.80
|
231,000
|
|
|
2/12/2025
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.15
|
15.25
|
15.20
|
15.25
|
899,300
|
|
|
2/11/2025
|
-0.40 / -2.56%
|
15.60
|
15.80
|
15.15
|
15.25
|
15.47
|
15.25
|
973,200
|
|
|
2/10/2025
|
-0.15 / -0.95%
|
15.85
|
15.85
|
15.00
|
15.65
|
15.85
|
15.65
|
902,400
|
|
|
2/7/2025
|
-0.30 / -1.86%
|
16.10
|
16.15
|
15.80
|
15.80
|
16.14
|
15.80
|
271,400
|
|
|
2/6/2025
|
-0.90 / -5.29%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.16
|
16.10
|
245,800
|
|
|
2/5/2025
|
+0.90 / +5.59%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.17
|
17.00
|
502,700
|
|
|
2/4/2025
|
-0.25 / -1.53%
|
16.35
|
16.70
|
15.60
|
16.10
|
15.72
|
16.10
|
419,100
|
|
|
2/3/2025
|
+1.05 / +6.86%
|
15.15
|
16.35
|
15.15
|
16.35
|
15.27
|
16.35
|
222,200
|
|
|
1/24/2025
|
+0.05 / +0.33%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.23
|
15.30
|
1,309,500
|
|
|
1/23/2025
|
+0.15 / +0.99%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.10
|
15.25
|
200,800
|
|
|
1/22/2025
|
+0.10 / +0.67%
|
15.10
|
15.35
|
15.10
|
15.10
|
15.15
|
15.10
|
870,600
|
|
|
1/21/2025
|
-0.50 / -3.23%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.29
|
15.00
|
1,438,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|