|
Closing price on 4/27/2018
|
|
| Open |
6.74 |
| High |
7.00 |
| Low |
6.74 |
| Volume |
262,230 |
| Split-adjusted Price |
3.72 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.20 / +2.95%
|
6.74
|
7.00
|
6.74
|
6.99
|
6.90
|
3.72
|
262,230
|
|
|
4/26/2018
|
-0.36 / -5.03%
|
7.17
|
7.18
|
6.78
|
6.79
|
6.96
|
3.62
|
685,580
|
|
|
4/24/2018
|
+0.32 / +4.69%
|
6.83
|
7.18
|
6.83
|
7.15
|
7.10
|
3.81
|
1,240,560
|
|
|
4/23/2018
|
+0.13 / +1.94%
|
6.78
|
6.95
|
6.70
|
6.83
|
6.87
|
3.64
|
908,520
|
|
|
4/20/2018
|
+0.30 / +4.69%
|
6.40
|
6.71
|
6.40
|
6.70
|
6.59
|
3.57
|
486,330
|
|
|
4/19/2018
|
-0.18 / -2.74%
|
6.51
|
6.65
|
6.40
|
6.40
|
6.44
|
3.41
|
423,830
|
|
|
4/18/2018
|
+0.15 / +2.33%
|
6.60
|
6.66
|
6.50
|
6.58
|
6.53
|
3.50
|
142,940
|
|
|
4/17/2018
|
+0.03 / +0.47%
|
6.60
|
6.73
|
6.43
|
6.43
|
6.55
|
3.42
|
671,870
|
|
|
4/16/2018
|
+0.06 / +0.95%
|
6.28
|
6.76
|
6.28
|
6.40
|
6.55
|
3.41
|
782,480
|
|
|
4/13/2018
|
-0.08 / -1.25%
|
6.50
|
6.50
|
6.30
|
6.34
|
6.37
|
3.38
|
245,490
|
|
|
4/12/2018
|
-0.18 / -2.73%
|
6.62
|
6.62
|
6.20
|
6.42
|
6.39
|
3.42
|
192,150
|
|
|
4/11/2018
|
-0.10 / -1.49%
|
6.55
|
6.78
|
6.53
|
6.60
|
6.59
|
3.51
|
391,080
|
|
|
4/10/2018
|
-0.11 / -1.62%
|
6.81
|
6.84
|
6.64
|
6.70
|
6.71
|
3.57
|
233,220
|
|
|
4/9/2018
|
+0.01 / +0.15%
|
6.80
|
6.81
|
6.67
|
6.81
|
6.76
|
3.63
|
1,046,010
|
|
|
4/6/2018
|
+0.34 / +5.26%
|
6.49
|
6.84
|
6.48
|
6.80
|
6.72
|
3.62
|
424,510
|
|
|
4/5/2018
|
+0.29 / +4.70%
|
6.23
|
6.46
|
6.16
|
6.46
|
6.30
|
3.44
|
588,150
|
|
|
4/4/2018
|
-0.08 / -1.28%
|
6.25
|
6.26
|
6.15
|
6.17
|
6.18
|
3.29
|
186,490
|
|
|
4/3/2018
|
0.00 / 0.00%
|
6.29
|
6.30
|
6.14
|
6.25
|
6.17
|
3.33
|
330,050
|
|
|
4/2/2018
|
+0.10 / +1.63%
|
6.15
|
6.30
|
6.12
|
6.25
|
6.22
|
3.33
|
495,220
|
|
|
3/30/2018
|
+0.05 / +0.82%
|
6.11
|
6.15
|
6.06
|
6.15
|
6.10
|
3.27
|
167,620
|
|
|
3/29/2018
|
0.00 / 0.00%
|
6.10
|
6.15
|
6.10
|
6.10
|
6.10
|
3.25
|
125,820
|
|
|
3/28/2018
|
-0.06 / -0.97%
|
6.28
|
6.28
|
6.10
|
6.10
|
6.14
|
3.25
|
61,670
|
|
|
3/27/2018
|
-0.09 / -1.44%
|
6.19
|
6.30
|
6.15
|
6.16
|
6.22
|
3.28
|
116,790
|
|
|
3/26/2018
|
+0.07 / +1.13%
|
6.35
|
6.35
|
6.18
|
6.25
|
6.28
|
3.33
|
124,820
|
|
|
3/23/2018
|
-0.14 / -2.22%
|
6.25
|
6.25
|
6.16
|
6.18
|
6.20
|
3.29
|
267,310
|
|
|
3/22/2018
|
-0.06 / -0.94%
|
6.35
|
6.37
|
6.30
|
6.32
|
6.33
|
3.37
|
150,150
|
|
|
3/21/2018
|
0.00 / 0.00%
|
6.39
|
6.42
|
6.35
|
6.38
|
6.38
|
3.40
|
173,790
|
|
|
3/20/2018
|
-0.17 / -2.60%
|
6.40
|
6.40
|
6.34
|
6.38
|
6.37
|
3.40
|
91,530
|
|
|
3/19/2018
|
-0.05 / -0.76%
|
6.53
|
6.60
|
6.53
|
6.55
|
6.58
|
3.33
|
143,320
|
|
|
3/16/2018
|
+0.06 / +0.92%
|
6.55
|
6.64
|
6.54
|
6.60
|
6.57
|
3.35
|
170,690
|
|
|