|
Closing price on 3/23/2020
|
|
| Open |
8.12 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
1,865,960 |
| Split-adjusted Price |
4.92 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.30 / -3.61%
|
8.12
|
8.30
|
7.80
|
8.00
|
7.95
|
4.92
|
1,865,960
|
|
|
3/20/2020
|
-0.08 / -0.95%
|
8.38
|
8.38
|
8.00
|
8.30
|
8.17
|
5.11
|
1,907,360
|
|
|
3/19/2020
|
0.00 / 0.00%
|
8.38
|
8.38
|
7.92
|
8.38
|
8.02
|
5.16
|
142,560
|
|
|
3/18/2020
|
+0.41 / +5.14%
|
8.39
|
8.39
|
7.62
|
8.38
|
7.98
|
5.16
|
2,112,450
|
|
|
3/17/2020
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.51
|
7.97
|
7.83
|
4.90
|
945,940
|
|
|
3/16/2020
|
-0.01 / -0.13%
|
8.00
|
8.15
|
7.60
|
7.99
|
8.04
|
4.92
|
225,110
|
|
|
3/13/2020
|
-0.31 / -3.73%
|
8.31
|
8.31
|
7.79
|
8.00
|
8.07
|
4.92
|
147,400
|
|
|
3/12/2020
|
-0.44 / -5.03%
|
8.50
|
8.75
|
8.14
|
8.31
|
8.60
|
5.11
|
334,510
|
|
|
3/11/2020
|
-0.15 / -1.69%
|
9.05
|
9.05
|
8.56
|
8.75
|
8.78
|
5.38
|
1,634,470
|
|
|
3/10/2020
|
+0.19 / +2.18%
|
8.60
|
8.90
|
8.48
|
8.90
|
8.56
|
5.48
|
757,450
|
|
|
3/9/2020
|
-0.09 / -1.02%
|
8.68
|
8.78
|
8.48
|
8.71
|
8.66
|
5.36
|
798,300
|
|
|
3/6/2020
|
-0.18 / -2.00%
|
8.85
|
8.95
|
8.76
|
8.80
|
8.87
|
5.42
|
326,650
|
|
|
3/5/2020
|
+0.02 / +0.22%
|
9.00
|
9.00
|
8.76
|
8.98
|
8.92
|
5.53
|
330,020
|
|
|
3/4/2020
|
-0.04 / -0.44%
|
9.00
|
9.00
|
8.83
|
8.96
|
8.93
|
5.51
|
379,420
|
|
|
3/3/2020
|
+0.13 / +1.47%
|
8.87
|
9.00
|
8.76
|
9.00
|
8.80
|
5.54
|
1,550,160
|
|
|
3/2/2020
|
+0.03 / +0.34%
|
8.90
|
8.90
|
8.65
|
8.87
|
8.72
|
5.46
|
792,030
|
|
|
2/28/2020
|
-0.16 / -1.78%
|
9.00
|
9.00
|
8.70
|
8.84
|
8.81
|
5.44
|
1,215,520
|
|
|
2/27/2020
|
+0.27 / +3.09%
|
8.80
|
9.00
|
8.72
|
9.00
|
8.74
|
5.54
|
319,100
|
|
|
2/26/2020
|
-0.07 / -0.80%
|
8.80
|
8.82
|
8.67
|
8.73
|
8.79
|
5.37
|
351,960
|
|
|
2/25/2020
|
+0.01 / +0.11%
|
8.85
|
8.85
|
8.71
|
8.80
|
8.78
|
5.42
|
569,340
|
|
|
2/24/2020
|
-0.07 / -0.79%
|
8.86
|
8.90
|
8.70
|
8.79
|
8.82
|
5.41
|
339,530
|
|
|
2/21/2020
|
-0.04 / -0.45%
|
8.80
|
8.86
|
8.70
|
8.86
|
8.77
|
5.45
|
544,180
|
|
|
2/20/2020
|
+0.10 / +1.14%
|
8.75
|
8.90
|
8.70
|
8.90
|
8.79
|
5.48
|
343,120
|
|
|
2/19/2020
|
+0.10 / +1.15%
|
8.73
|
8.80
|
8.65
|
8.80
|
8.72
|
5.42
|
767,140
|
|
|
2/18/2020
|
+0.05 / +0.58%
|
8.65
|
8.70
|
8.55
|
8.70
|
8.62
|
5.35
|
1,204,480
|
|
|
2/17/2020
|
-0.05 / -0.57%
|
8.72
|
8.72
|
8.50
|
8.65
|
8.58
|
5.32
|
2,096,700
|
|
|
2/14/2020
|
-0.10 / -1.14%
|
8.61
|
8.78
|
8.60
|
8.70
|
8.68
|
5.35
|
3,722,890
|
|
|
2/13/2020
|
+0.20 / +2.33%
|
8.77
|
8.80
|
8.60
|
8.80
|
8.70
|
5.42
|
2,622,460
|
|
|
2/12/2020
|
-0.20 / -2.27%
|
8.75
|
8.85
|
8.60
|
8.60
|
8.73
|
5.29
|
790,720
|
|
|
2/11/2020
|
-0.08 / -0.90%
|
8.88
|
8.88
|
8.60
|
8.80
|
8.78
|
5.42
|
1,786,330
|
|
|