|
|
Closing price on 3/4/2016
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
2,205,330 |
| Split-adjusted Price |
5.33 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.23
|
5.33
|
2,205,330
|
|
|
3/3/2016
|
+0.20 / +1.53%
|
13.10
|
13.50
|
13.00
|
13.30
|
13.28
|
5.41
|
1,983,240
|
|
|
3/2/2016
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.12
|
5.33
|
1,642,490
|
|
|
3/1/2016
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.21
|
5.33
|
1,593,060
|
|
|
2/29/2016
|
-0.30 / -2.24%
|
13.40
|
13.70
|
13.10
|
13.10
|
13.39
|
5.33
|
1,925,110
|
|
|
2/26/2016
|
+0.70 / +5.51%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.07
|
5.45
|
3,376,490
|
|
|
2/25/2016
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.50
|
12.70
|
12.77
|
5.17
|
2,309,990
|
|
|
2/24/2016
|
+0.30 / +2.44%
|
12.10
|
12.70
|
12.10
|
12.60
|
12.43
|
5.13
|
2,237,340
|
|
|
2/23/2016
|
-0.40 / -3.15%
|
12.60
|
12.80
|
12.20
|
12.30
|
12.45
|
5.01
|
3,319,320
|
|
|
2/22/2016
|
+0.50 / +4.10%
|
12.30
|
12.80
|
12.10
|
12.70
|
12.52
|
5.17
|
2,643,720
|
|
|
2/19/2016
|
+0.50 / +4.27%
|
11.70
|
12.30
|
11.50
|
12.20
|
12.03
|
4.96
|
3,080,790
|
|
|
2/18/2016
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.10
|
11.70
|
11.52
|
4.76
|
4,394,950
|
|
|
2/17/2016
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.33
|
4.60
|
981,570
|
|
|
2/16/2016
|
-0.10 / -0.87%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.52
|
4.64
|
1,300,700
|
|
|
2/15/2016
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.29
|
4.68
|
1,137,010
|
|
|
2/5/2016
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.50
|
4.60
|
1,275,700
|
|
|
2/4/2016
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.53
|
4.68
|
2,051,070
|
|
|
2/3/2016
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.25
|
4.64
|
1,323,060
|
|
|
2/2/2016
|
-0.30 / -2.54%
|
11.70
|
11.90
|
11.40
|
11.50
|
11.62
|
4.68
|
1,369,840
|
|
|
2/1/2016
|
+0.30 / +2.61%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.86
|
4.80
|
2,504,020
|
|
|
1/29/2016
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.60
|
11.50
|
11.11
|
4.68
|
3,389,300
|
|
|
1/28/2016
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.81
|
4.39
|
1,602,190
|
|
|
1/27/2016
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.78
|
4.44
|
2,577,540
|
|
|
1/26/2016
|
-0.20 / -1.83%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.62
|
4.35
|
896,910
|
|
|
1/25/2016
|
+0.50 / +4.81%
|
10.50
|
11.10
|
10.40
|
10.90
|
10.71
|
4.44
|
2,449,040
|
|
|
1/22/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.40
|
10.30
|
4.23
|
2,383,080
|
|
|
1/21/2016
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.00
|
10.40
|
10.28
|
4.23
|
1,809,870
|
|
|
1/20/2016
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.61
|
4.23
|
1,443,390
|
|
|
1/19/2016
|
+0.50 / +4.81%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.60
|
4.44
|
1,575,720
|
|
|
1/18/2016
|
-0.40 / -3.70%
|
10.50
|
10.70
|
10.10
|
10.40
|
10.26
|
4.23
|
1,876,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|