|
Closing price on 4/10/2015
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
466,860 |
| Split-adjusted Price |
3.44 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2015
|
-0.10 / -1.11%
|
9.20
|
9.40
|
8.90
|
8.90
|
9.17
|
3.44
|
466,860
|
|
|
4/9/2015
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.97
|
3.48
|
1,535,640
|
|
|
4/8/2015
|
+0.20 / +2.41%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.54
|
3.28
|
463,220
|
|
|
4/7/2015
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.23
|
3.21
|
193,520
|
|
|
4/6/2015
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.19
|
3.13
|
181,970
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.36
|
3.24
|
137,740
|
|
|
4/2/2015
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.22
|
3.24
|
290,450
|
|
|
4/1/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.12
|
3.09
|
518,360
|
|
|
3/31/2015
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.93
|
3.09
|
165,990
|
|
|
3/30/2015
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.94
|
3.05
|
128,060
|
|
|
3/27/2015
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.04
|
3.09
|
592,770
|
|
|
3/26/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
3.13
|
111,300
|
|
|
3/25/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
3.17
|
101,380
|
|
|
3/24/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.11
|
3.17
|
96,970
|
|
|
3/23/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.24
|
3.17
|
279,360
|
|
|
3/20/2015
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.20
|
3.24
|
233,190
|
|
|
3/19/2015
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
3.17
|
405,020
|
|
|
3/18/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
3.24
|
409,020
|
|
|
3/17/2015
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
3.24
|
516,640
|
|
|
3/16/2015
|
+0.20 / +2.50%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
3.17
|
429,820
|
|
|
3/13/2015
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
8.00
|
3.09
|
322,990
|
|
|
3/12/2015
|
+0.30 / +3.95%
|
7.60
|
8.10
|
7.60
|
7.90
|
7.90
|
3.05
|
843,470
|
|
|
3/11/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
2.94
|
254,920
|
|
|
3/10/2015
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.94
|
108,820
|
|
|
3/9/2015
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
2.90
|
115,960
|
|
|
3/6/2015
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
2.90
|
119,410
|
|
|
3/5/2015
|
+0.30 / +4.11%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.60
|
2.94
|
267,400
|
|
|
3/4/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.82
|
178,920
|
|
|
3/3/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.82
|
140,850
|
|
|
3/2/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.82
|
62,740
|
|
|