|
|
Closing price on 3/3/2022
|
|
| Open |
16.50 |
| High |
17.40 |
| Low |
16.40 |
| Volume |
1,477,000 |
| Split-adjusted Price |
15.97 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+0.65 / +3.92%
|
16.50
|
17.40
|
16.40
|
17.25
|
17.11
|
15.97
|
1,477,000
|
|
|
3/2/2022
|
-0.20 / -1.19%
|
16.75
|
16.80
|
16.30
|
16.60
|
16.53
|
15.37
|
797,200
|
|
|
3/1/2022
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.95
|
15.56
|
2,098,300
|
|
|
2/28/2022
|
+0.60 / +3.66%
|
16.40
|
17.15
|
16.20
|
17.00
|
16.69
|
15.74
|
905,300
|
|
|
2/25/2022
|
+0.25 / +1.55%
|
16.00
|
16.55
|
16.00
|
16.40
|
16.25
|
15.19
|
1,042,800
|
|
|
2/24/2022
|
-0.85 / -5.00%
|
16.85
|
17.00
|
15.85
|
16.15
|
16.30
|
14.95
|
2,593,100
|
|
|
2/23/2022
|
-0.35 / -2.02%
|
17.30
|
17.90
|
16.95
|
17.00
|
17.22
|
15.74
|
1,842,500
|
|
|
2/22/2022
|
+0.45 / +2.66%
|
16.70
|
18.00
|
16.40
|
17.35
|
17.25
|
16.06
|
1,379,000
|
|
|
2/21/2022
|
+0.60 / +3.68%
|
16.40
|
17.20
|
16.05
|
16.90
|
16.64
|
15.65
|
1,166,700
|
|
|
2/18/2022
|
-0.45 / -2.69%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.24
|
15.09
|
1,194,700
|
|
|
2/17/2022
|
+1.05 / +6.69%
|
15.70
|
16.75
|
15.60
|
16.75
|
16.40
|
15.51
|
1,133,200
|
|
|
2/16/2022
|
+0.35 / +2.28%
|
15.35
|
15.75
|
15.35
|
15.70
|
15.49
|
14.54
|
360,800
|
|
|
2/15/2022
|
+0.15 / +0.99%
|
15.40
|
15.40
|
15.00
|
15.35
|
15.16
|
14.21
|
370,300
|
|
|
2/14/2022
|
-0.35 / -2.25%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.48
|
14.07
|
214,600
|
|
|
2/11/2022
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.40
|
15.55
|
15.46
|
14.40
|
268,500
|
|
|
2/10/2022
|
-0.15 / -0.96%
|
15.95
|
15.95
|
15.50
|
15.50
|
15.66
|
14.35
|
347,700
|
|
|
2/9/2022
|
+0.35 / +2.29%
|
15.30
|
15.85
|
15.10
|
15.65
|
15.45
|
14.49
|
1,716,000
|
|
|
2/8/2022
|
+0.15 / +0.99%
|
15.20
|
15.35
|
15.10
|
15.30
|
15.22
|
14.17
|
1,375,500
|
|
|
2/7/2022
|
+0.40 / +2.71%
|
15.75
|
15.75
|
15.15
|
15.15
|
15.44
|
14.03
|
350,500
|
|
|
1/28/2022
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.50
|
14.75
|
14.83
|
13.66
|
360,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.65
|
15.00
|
14.80
|
13.89
|
102,800
|
|
|
1/26/2022
|
-0.40 / -2.60%
|
15.50
|
15.55
|
14.80
|
15.00
|
15.22
|
13.89
|
324,700
|
|
|
1/25/2022
|
+0.50 / +3.36%
|
14.85
|
15.40
|
14.50
|
15.40
|
14.85
|
14.26
|
1,162,600
|
|
|
1/24/2022
|
-0.85 / -5.40%
|
15.30
|
15.75
|
14.65
|
14.90
|
14.99
|
13.80
|
1,342,800
|
|
|
1/21/2022
|
+0.05 / +0.32%
|
16.10
|
16.20
|
15.70
|
15.75
|
15.81
|
14.58
|
378,600
|
|
|
1/20/2022
|
+0.70 / +4.67%
|
15.00
|
15.75
|
15.00
|
15.70
|
15.58
|
14.54
|
345,200
|
|
|
1/19/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.20
|
15.00
|
14.60
|
13.89
|
443,700
|
|
|
1/18/2022
|
-1.00 / -6.25%
|
15.70
|
16.10
|
14.90
|
15.00
|
15.39
|
13.89
|
1,411,600
|
|
|
1/17/2022
|
-1.10 / -6.43%
|
17.00
|
17.20
|
16.00
|
16.00
|
16.47
|
14.81
|
1,311,500
|
|
|
1/14/2022
|
+0.35 / +2.09%
|
16.00
|
17.50
|
15.60
|
17.10
|
16.45
|
15.83
|
925,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|