|
|
Closing price on 3/23/2021
|
|
| Open |
15.00 |
| High |
16.35 |
| Low |
15.00 |
| Volume |
1,233,600 |
| Split-adjusted Price |
10.92 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.10 / -0.65%
|
15.00
|
16.35
|
15.00
|
15.20
|
15.91
|
10.92
|
1,233,600
|
|
|
3/22/2021
|
-0.60 / -3.77%
|
15.90
|
15.90
|
14.80
|
15.30
|
15.09
|
10.99
|
1,096,100
|
|
|
3/19/2021
|
-0.05 / -0.31%
|
17.05
|
17.05
|
15.50
|
15.90
|
16.60
|
11.42
|
1,105,900
|
|
|
3/18/2021
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
11.46
|
340,500
|
|
|
3/17/2021
|
+0.95 / +6.79%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
10.74
|
846,800
|
|
|
3/16/2021
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.06
|
881,000
|
|
|
3/15/2021
|
+0.85 / +6.94%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.41
|
360,100
|
|
|
3/12/2021
|
+0.80 / +6.99%
|
11.45
|
12.25
|
11.45
|
12.25
|
11.45
|
8.80
|
530,800
|
|
|
3/11/2021
|
-0.55 / -4.58%
|
12.00
|
12.00
|
11.40
|
11.45
|
12.00
|
8.23
|
911,400
|
|
|
3/10/2021
|
-0.80 / -6.25%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.15
|
8.62
|
1,305,200
|
|
|
3/9/2021
|
-0.10 / -0.78%
|
12.90
|
12.95
|
12.60
|
12.80
|
12.82
|
9.19
|
570,300
|
|
|
3/8/2021
|
-0.40 / -3.01%
|
13.30
|
13.40
|
12.90
|
12.90
|
13.18
|
9.27
|
1,303,000
|
|
|
3/5/2021
|
+0.80 / +6.40%
|
12.20
|
13.30
|
12.20
|
13.30
|
12.46
|
9.55
|
1,072,000
|
|
|
3/4/2021
|
+0.75 / +6.38%
|
12.55
|
12.55
|
12.00
|
12.50
|
12.43
|
8.98
|
889,900
|
|
|
3/3/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.00
|
8.44
|
5,457,700
|
|
|
3/2/2021
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.01
|
7.90
|
1,055,800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.65
|
10.80
|
10.83
|
7.76
|
1,077,000
|
|
|
2/26/2021
|
-0.25 / -2.26%
|
11.00
|
11.05
|
10.80
|
10.80
|
10.95
|
7.76
|
1,046,400
|
|
|
2/25/2021
|
+0.05 / +0.45%
|
10.95
|
11.20
|
10.95
|
11.05
|
11.07
|
7.94
|
916,100
|
|
|
2/24/2021
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.15
|
7.90
|
2,433,700
|
|
|
2/23/2021
|
+0.15 / +1.36%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.19
|
8.05
|
2,291,800
|
|
|
2/22/2021
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.35
|
11.05
|
10.35
|
7.94
|
1,557,100
|
|
|
2/19/2021
|
+0.30 / +2.99%
|
10.05
|
10.50
|
10.05
|
10.35
|
10.28
|
7.43
|
1,217,800
|
|
|
2/18/2021
|
+0.25 / +2.55%
|
9.80
|
10.40
|
9.80
|
10.05
|
9.99
|
7.22
|
690,500
|
|
|
2/17/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
7.04
|
2,105,500
|
|
|
2/9/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.42
|
9.80
|
9.71
|
7.04
|
1,707,600
|
|
|
2/8/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.31
|
9.80
|
9.71
|
7.04
|
981,500
|
|
|
2/5/2021
|
+0.01 / +0.10%
|
9.79
|
9.80
|
9.60
|
9.80
|
9.72
|
7.04
|
1,431,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.59
|
9.79
|
9.64
|
7.03
|
810,800
|
|
|
2/3/2021
|
+0.20 / +2.09%
|
9.59
|
9.79
|
9.50
|
9.79
|
9.54
|
7.03
|
638,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|