|
|
Closing price on 3/18/2019
|
|
| Open |
8.14 |
| High |
8.14 |
| Low |
8.00 |
| Volume |
905,340 |
| Split-adjusted Price |
4.65 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
+0.09 / +1.13%
|
8.14
|
8.14
|
8.00
|
8.09
|
8.05
|
4.65
|
905,340
|
|
|
3/15/2019
|
-0.14 / -1.72%
|
8.14
|
8.14
|
7.99
|
8.00
|
8.08
|
4.60
|
333,300
|
|
|
3/14/2019
|
0.00 / 0.00%
|
8.14
|
8.14
|
8.01
|
8.14
|
8.13
|
4.68
|
596,550
|
|
|
3/13/2019
|
-0.02 / -0.25%
|
8.01
|
8.24
|
7.97
|
8.14
|
8.09
|
4.68
|
410,750
|
|
|
3/12/2019
|
-0.04 / -0.49%
|
8.20
|
8.20
|
8.00
|
8.16
|
8.16
|
4.69
|
2,693,040
|
|
|
3/11/2019
|
0.00 / 0.00%
|
7.95
|
8.20
|
7.95
|
8.20
|
8.09
|
4.72
|
543,670
|
|
|
3/8/2019
|
-0.08 / -0.97%
|
8.28
|
8.28
|
8.00
|
8.20
|
8.24
|
4.72
|
299,140
|
|
|
3/7/2019
|
-0.11 / -1.31%
|
8.36
|
8.36
|
8.14
|
8.28
|
8.29
|
4.76
|
563,620
|
|
|
3/6/2019
|
+0.05 / +0.60%
|
8.34
|
8.39
|
7.80
|
8.39
|
8.06
|
4.82
|
1,671,610
|
|
|
3/5/2019
|
-0.02 / -0.24%
|
8.34
|
8.34
|
8.10
|
8.34
|
8.28
|
4.80
|
309,480
|
|
|
3/4/2019
|
-0.01 / -0.12%
|
8.37
|
8.37
|
7.85
|
8.36
|
8.07
|
4.81
|
1,630,930
|
|
|
3/1/2019
|
-0.02 / -0.24%
|
8.45
|
8.45
|
8.11
|
8.37
|
8.30
|
4.81
|
3,213,330
|
|
|
2/28/2019
|
-0.11 / -1.29%
|
8.45
|
8.45
|
8.15
|
8.39
|
8.17
|
4.82
|
195,410
|
|
|
2/27/2019
|
+0.11 / +1.31%
|
8.39
|
8.50
|
8.00
|
8.50
|
8.26
|
4.89
|
289,380
|
|
|
2/26/2019
|
-0.09 / -1.06%
|
8.48
|
8.48
|
8.22
|
8.39
|
8.39
|
4.82
|
2,238,090
|
|
|
2/25/2019
|
-0.11 / -1.28%
|
8.59
|
8.59
|
8.26
|
8.48
|
8.54
|
4.88
|
571,140
|
|
|
2/22/2019
|
+0.04 / +0.47%
|
8.31
|
8.59
|
7.96
|
8.59
|
8.37
|
4.94
|
1,565,640
|
|
|
2/21/2019
|
-0.12 / -1.38%
|
8.75
|
8.75
|
8.33
|
8.55
|
8.63
|
4.92
|
513,780
|
|
|
2/20/2019
|
-0.01 / -0.12%
|
8.21
|
8.70
|
8.21
|
8.67
|
8.50
|
4.99
|
548,640
|
|
|
2/19/2019
|
-0.07 / -0.80%
|
8.75
|
8.75
|
8.40
|
8.68
|
8.52
|
4.99
|
438,300
|
|
|
2/18/2019
|
-0.03 / -0.34%
|
8.70
|
8.88
|
8.30
|
8.75
|
8.51
|
5.03
|
710,360
|
|
|
2/15/2019
|
-0.01 / -0.11%
|
8.86
|
8.87
|
8.60
|
8.78
|
8.82
|
5.05
|
397,620
|
|
|
2/14/2019
|
+0.44 / +5.27%
|
8.30
|
8.80
|
8.10
|
8.79
|
8.60
|
5.05
|
298,070
|
|
|
2/13/2019
|
+0.16 / +1.95%
|
8.19
|
8.35
|
7.76
|
8.35
|
8.21
|
4.80
|
430,250
|
|
|
2/12/2019
|
+0.18 / +2.25%
|
8.00
|
8.23
|
8.00
|
8.19
|
8.17
|
4.71
|
335,650
|
|
|
2/11/2019
|
+0.47 / +6.23%
|
7.67
|
8.01
|
7.67
|
8.01
|
7.92
|
4.61
|
347,650
|
|
|
2/1/2019
|
+0.14 / +1.89%
|
7.40
|
7.57
|
7.36
|
7.54
|
7.44
|
4.34
|
298,550
|
|
|
1/31/2019
|
+0.12 / +1.65%
|
7.28
|
7.45
|
7.20
|
7.40
|
7.27
|
4.26
|
420,960
|
|
|
1/30/2019
|
+0.18 / +2.54%
|
7.15
|
7.28
|
7.10
|
7.28
|
7.21
|
4.19
|
327,030
|
|
|
1/29/2019
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.50
|
7.10
|
6.73
|
4.08
|
1,020,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|