|
Closing price on 3/18/2015
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
409,020 |
| Split-adjusted Price |
3.24 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
3.24
|
409,020
|
|
|
3/17/2015
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
3.24
|
516,640
|
|
|
3/16/2015
|
+0.20 / +2.50%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
3.17
|
429,820
|
|
|
3/13/2015
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
8.00
|
3.09
|
322,990
|
|
|
3/12/2015
|
+0.30 / +3.95%
|
7.60
|
8.10
|
7.60
|
7.90
|
7.90
|
3.05
|
843,470
|
|
|
3/11/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
2.94
|
254,920
|
|
|
3/10/2015
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.94
|
108,820
|
|
|
3/9/2015
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
2.90
|
115,960
|
|
|
3/6/2015
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
2.90
|
119,410
|
|
|
3/5/2015
|
+0.30 / +4.11%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.60
|
2.94
|
267,400
|
|
|
3/4/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.82
|
178,920
|
|
|
3/3/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.82
|
140,850
|
|
|
3/2/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.82
|
62,740
|
|
|
2/27/2015
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.82
|
78,760
|
|
|
2/26/2015
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
2.86
|
39,300
|
|
|
2/25/2015
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
2.82
|
113,880
|
|
|
2/24/2015
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.90
|
75,040
|
|
|
2/13/2015
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
2.86
|
131,660
|
|
|
2/12/2015
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
2.82
|
55,470
|
|
|
2/11/2015
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
2.86
|
12,960
|
|
|
2/10/2015
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
2.82
|
92,980
|
|
|
2/9/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.74
|
52,340
|
|
|
2/6/2015
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.78
|
29,640
|
|
|
2/5/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
2.74
|
18,310
|
|
|
2/4/2015
|
+0.10 / +1.41%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
2.78
|
87,410
|
|
|
2/3/2015
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
2.74
|
123,610
|
|
|
2/2/2015
|
-0.20 / -2.67%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
2.82
|
52,050
|
|
|
1/30/2015
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.50
|
2.90
|
119,630
|
|
|
1/29/2015
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.70
|
2.97
|
264,510
|
|
|
1/28/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
3.01
|
165,350
|
|
|