|
|
Closing price on 4/25/2022
|
|
| Open |
14.75 |
| High |
15.00 |
| Low |
13.60 |
| Volume |
2,008,500 |
| Split-adjusted Price |
13.89 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
+0.40 / +2.74%
|
14.75
|
15.00
|
13.60
|
15.00
|
14.60
|
13.89
|
2,008,500
|
|
|
4/22/2022
|
0.00 / 0.00%
|
14.00
|
14.85
|
14.00
|
14.60
|
14.51
|
13.52
|
1,035,400
|
|
|
4/21/2022
|
-0.40 / -2.67%
|
14.50
|
14.70
|
14.00
|
14.60
|
14.36
|
13.52
|
409,200
|
|
|
4/20/2022
|
+0.25 / +1.69%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.50
|
13.89
|
1,715,500
|
|
|
4/19/2022
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.45
|
14.75
|
14.71
|
13.66
|
510,200
|
|
|
4/18/2022
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.40
|
15.00
|
14.65
|
13.89
|
764,700
|
|
|
4/15/2022
|
-0.40 / -2.60%
|
15.40
|
15.70
|
15.00
|
15.00
|
15.29
|
13.89
|
375,100
|
|
|
4/14/2022
|
+0.05 / +0.33%
|
15.40
|
15.75
|
15.40
|
15.40
|
15.58
|
14.26
|
330,800
|
|
|
4/13/2022
|
+0.35 / +2.33%
|
15.00
|
15.40
|
14.70
|
15.35
|
15.03
|
14.21
|
1,868,100
|
|
|
4/12/2022
|
-0.50 / -3.23%
|
15.50
|
15.90
|
15.00
|
15.00
|
15.23
|
13.89
|
733,500
|
|
|
4/8/2022
|
-0.60 / -3.73%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.76
|
14.35
|
678,800
|
|
|
4/7/2022
|
-0.20 / -1.23%
|
16.30
|
16.45
|
16.00
|
16.10
|
16.18
|
14.91
|
491,200
|
|
|
4/6/2022
|
-0.40 / -2.40%
|
16.65
|
16.70
|
16.30
|
16.30
|
16.43
|
15.09
|
556,400
|
|
|
4/5/2022
|
+0.45 / +2.77%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.49
|
15.46
|
284,800
|
|
|
4/4/2022
|
-0.10 / -0.61%
|
16.10
|
16.50
|
16.10
|
16.25
|
16.32
|
15.05
|
619,700
|
|
|
4/1/2022
|
-0.15 / -0.91%
|
16.40
|
16.50
|
16.00
|
16.35
|
16.17
|
15.14
|
1,116,750
|
|
|
3/31/2022
|
+0.30 / +1.85%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.43
|
15.28
|
637,500
|
|
|
3/30/2022
|
-0.85 / -4.99%
|
17.00
|
17.10
|
15.90
|
16.20
|
16.60
|
15.00
|
1,324,300
|
|
|
3/29/2022
|
+0.20 / +1.19%
|
16.85
|
17.30
|
16.85
|
17.05
|
17.02
|
15.79
|
3,250,800
|
|
|
3/28/2022
|
-1.15 / -6.39%
|
17.75
|
18.00
|
16.85
|
16.85
|
17.42
|
15.60
|
1,340,200
|
|
|
3/25/2022
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.07
|
16.67
|
805,000
|
|
|
3/24/2022
|
-0.25 / -1.36%
|
18.25
|
18.75
|
18.00
|
18.10
|
18.27
|
16.76
|
1,504,700
|
|
|
3/23/2022
|
+0.55 / +3.09%
|
18.00
|
18.50
|
18.00
|
18.35
|
18.30
|
16.99
|
1,375,500
|
|
|
3/22/2022
|
+0.20 / +1.14%
|
17.40
|
18.40
|
17.30
|
17.80
|
17.70
|
16.48
|
2,779,700
|
|
|
3/21/2022
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.55
|
17.60
|
17.71
|
16.30
|
5,822,600
|
|
|
3/18/2022
|
-0.55 / -2.96%
|
18.50
|
18.55
|
17.60
|
18.00
|
18.12
|
16.67
|
3,280,100
|
|
|
3/17/2022
|
+0.05 / +0.27%
|
18.75
|
19.20
|
18.50
|
18.55
|
18.89
|
17.18
|
3,053,500
|
|
|
3/16/2022
|
+0.30 / +1.65%
|
18.40
|
18.85
|
18.10
|
18.50
|
18.49
|
17.13
|
2,240,100
|
|
|
3/15/2022
|
-0.60 / -3.19%
|
18.75
|
18.95
|
17.80
|
18.20
|
18.41
|
16.85
|
1,099,300
|
|
|
3/14/2022
|
+0.50 / +2.73%
|
18.50
|
19.30
|
18.00
|
18.80
|
18.84
|
17.41
|
2,644,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|