|
Closing price on 3/4/2019
|
|
| Open |
8.37 |
| High |
8.37 |
| Low |
7.85 |
| Volume |
1,630,930 |
| Split-adjusted Price |
4.58 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2019
|
-0.01 / -0.12%
|
8.37
|
8.37
|
7.85
|
8.36
|
8.07
|
4.58
|
1,630,930
|
|
|
3/1/2019
|
-0.02 / -0.24%
|
8.45
|
8.45
|
8.11
|
8.37
|
8.30
|
4.58
|
3,213,330
|
|
|
2/28/2019
|
-0.11 / -1.29%
|
8.45
|
8.45
|
8.15
|
8.39
|
8.17
|
4.60
|
195,410
|
|
|
2/27/2019
|
+0.11 / +1.31%
|
8.39
|
8.50
|
8.00
|
8.50
|
8.26
|
4.66
|
289,380
|
|
|
2/26/2019
|
-0.09 / -1.06%
|
8.48
|
8.48
|
8.22
|
8.39
|
8.39
|
4.60
|
2,238,090
|
|
|
2/25/2019
|
-0.11 / -1.28%
|
8.59
|
8.59
|
8.26
|
8.48
|
8.54
|
4.64
|
571,140
|
|
|
2/22/2019
|
+0.04 / +0.47%
|
8.31
|
8.59
|
7.96
|
8.59
|
8.37
|
4.70
|
1,565,640
|
|
|
2/21/2019
|
-0.12 / -1.38%
|
8.75
|
8.75
|
8.33
|
8.55
|
8.63
|
4.68
|
513,780
|
|
|
2/20/2019
|
-0.01 / -0.12%
|
8.21
|
8.70
|
8.21
|
8.67
|
8.50
|
4.75
|
548,640
|
|
|
2/19/2019
|
-0.07 / -0.80%
|
8.75
|
8.75
|
8.40
|
8.68
|
8.52
|
4.75
|
438,300
|
|
|
2/18/2019
|
-0.03 / -0.34%
|
8.70
|
8.88
|
8.30
|
8.75
|
8.51
|
4.79
|
710,360
|
|
|
2/15/2019
|
-0.01 / -0.11%
|
8.86
|
8.87
|
8.60
|
8.78
|
8.82
|
4.81
|
397,620
|
|
|
2/14/2019
|
+0.44 / +5.27%
|
8.30
|
8.80
|
8.10
|
8.79
|
8.60
|
4.81
|
298,070
|
|
|
2/13/2019
|
+0.16 / +1.95%
|
8.19
|
8.35
|
7.76
|
8.35
|
8.21
|
4.57
|
430,250
|
|
|
2/12/2019
|
+0.18 / +2.25%
|
8.00
|
8.23
|
8.00
|
8.19
|
8.17
|
4.49
|
335,650
|
|
|
2/11/2019
|
+0.47 / +6.23%
|
7.67
|
8.01
|
7.67
|
8.01
|
7.92
|
4.39
|
347,650
|
|
|
2/1/2019
|
+0.14 / +1.89%
|
7.40
|
7.57
|
7.36
|
7.54
|
7.44
|
4.13
|
298,550
|
|
|
1/31/2019
|
+0.12 / +1.65%
|
7.28
|
7.45
|
7.20
|
7.40
|
7.27
|
4.05
|
420,960
|
|
|
1/30/2019
|
+0.18 / +2.54%
|
7.15
|
7.28
|
7.10
|
7.28
|
7.21
|
3.99
|
327,030
|
|
|
1/29/2019
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.50
|
7.10
|
6.73
|
3.89
|
1,020,010
|
|
|
1/28/2019
|
-0.05 / -0.72%
|
6.85
|
6.95
|
6.51
|
6.90
|
6.73
|
3.78
|
1,111,430
|
|
|
1/25/2019
|
+0.08 / +1.16%
|
6.85
|
6.95
|
6.80
|
6.95
|
6.90
|
3.81
|
166,220
|
|
|
1/24/2019
|
+0.02 / +0.29%
|
6.85
|
6.88
|
6.85
|
6.87
|
6.86
|
3.76
|
141,210
|
|
|
1/23/2019
|
+0.05 / +0.74%
|
6.82
|
6.89
|
6.60
|
6.85
|
6.81
|
3.75
|
237,100
|
|
|
1/22/2019
|
+0.10 / +1.49%
|
6.80
|
6.82
|
6.60
|
6.80
|
6.80
|
3.72
|
285,010
|
|
|
1/21/2019
|
+0.04 / +0.60%
|
6.66
|
6.77
|
6.51
|
6.70
|
6.60
|
3.67
|
137,510
|
|
|
1/18/2019
|
+0.03 / +0.45%
|
6.63
|
6.69
|
6.55
|
6.66
|
6.63
|
3.65
|
570,110
|
|
|
1/17/2019
|
-0.04 / -0.60%
|
6.65
|
6.66
|
6.58
|
6.63
|
6.61
|
3.63
|
584,630
|
|
|
1/16/2019
|
-0.01 / -0.15%
|
6.74
|
6.77
|
6.50
|
6.67
|
6.68
|
3.65
|
136,820
|
|
|
1/15/2019
|
+0.16 / +2.45%
|
6.58
|
6.69
|
6.38
|
6.68
|
6.54
|
3.66
|
751,350
|
|
|