|
Closing price on 4/27/2020
|
|
| Open |
8.94 |
| High |
8.94 |
| Low |
8.53 |
| Volume |
325,690 |
| Split-adjusted Price |
5.55 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
0.00 / 0.00%
|
8.94
|
8.94
|
8.53
|
8.59
|
8.70
|
5.55
|
325,690
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.42
|
8.59
|
8.51
|
5.55
|
3,849,188
|
|
|
4/23/2020
|
+0.19 / +2.26%
|
8.55
|
8.59
|
8.50
|
8.59
|
8.56
|
5.55
|
89,730
|
|
|
4/22/2020
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.28
|
5.43
|
1,417,640
|
|
|
4/21/2020
|
+0.10 / +1.18%
|
8.55
|
8.60
|
8.50
|
8.60
|
8.51
|
5.56
|
289,330
|
|
|
4/20/2020
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.56
|
5.49
|
107,320
|
|
|
4/17/2020
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.61
|
5.43
|
1,154,400
|
|
|
4/16/2020
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.60
|
8.70
|
8.69
|
5.62
|
314,380
|
|
|
4/15/2020
|
-0.04 / -0.46%
|
8.74
|
8.75
|
8.70
|
8.70
|
8.74
|
5.62
|
769,760
|
|
|
4/14/2020
|
-0.05 / -0.57%
|
8.79
|
8.79
|
8.65
|
8.74
|
8.75
|
5.65
|
638,440
|
|
|
4/13/2020
|
+0.03 / +0.34%
|
8.86
|
8.86
|
8.50
|
8.79
|
8.62
|
5.68
|
104,570
|
|
|
4/10/2020
|
-0.04 / -0.45%
|
8.80
|
8.80
|
8.60
|
8.76
|
8.75
|
5.66
|
343,290
|
|
|
4/9/2020
|
+0.01 / +0.11%
|
8.88
|
8.88
|
8.55
|
8.80
|
8.73
|
5.69
|
134,910
|
|
|
4/8/2020
|
-0.21 / -2.33%
|
8.80
|
8.90
|
8.40
|
8.79
|
8.56
|
5.68
|
617,570
|
|
|
4/7/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.89
|
5.82
|
241,300
|
|
|
4/6/2020
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.55
|
9.00
|
8.67
|
5.82
|
1,199,620
|
|
|
4/3/2020
|
+0.55 / +6.75%
|
8.15
|
8.70
|
7.58
|
8.70
|
7.94
|
5.62
|
1,499,770
|
|
|
4/1/2020
|
+0.14 / +1.75%
|
8.30
|
8.30
|
8.10
|
8.15
|
8.12
|
5.27
|
744,120
|
|
|
3/31/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.85
|
8.01
|
8.06
|
5.18
|
909,640
|
|
|
3/30/2020
|
-0.08 / -0.99%
|
8.10
|
8.10
|
7.55
|
8.01
|
7.86
|
5.18
|
126,250
|
|
|
3/27/2020
|
-0.18 / -2.18%
|
8.27
|
8.27
|
7.90
|
8.09
|
8.05
|
5.23
|
331,290
|
|
|
3/26/2020
|
0.00 / 0.00%
|
8.27
|
8.27
|
7.91
|
8.27
|
8.07
|
5.34
|
395,520
|
|
|
3/25/2020
|
-0.08 / -0.96%
|
8.45
|
8.45
|
8.00
|
8.27
|
8.18
|
5.34
|
5,017,330
|
|
|
3/24/2020
|
+0.35 / +4.38%
|
8.07
|
8.35
|
7.95
|
8.35
|
8.04
|
5.40
|
401,600
|
|
|
3/23/2020
|
-0.30 / -3.61%
|
8.12
|
8.30
|
7.80
|
8.00
|
7.95
|
5.17
|
1,865,960
|
|
|
3/20/2020
|
-0.08 / -0.95%
|
8.38
|
8.38
|
8.00
|
8.30
|
8.17
|
5.36
|
1,907,360
|
|
|
3/19/2020
|
0.00 / 0.00%
|
8.38
|
8.38
|
7.92
|
8.38
|
8.02
|
5.41
|
142,560
|
|
|
3/18/2020
|
+0.41 / +5.14%
|
8.39
|
8.39
|
7.62
|
8.38
|
7.98
|
5.41
|
2,112,450
|
|
|
3/17/2020
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.51
|
7.97
|
7.83
|
5.15
|
945,940
|
|
|
3/16/2020
|
-0.01 / -0.13%
|
8.00
|
8.15
|
7.60
|
7.99
|
8.04
|
5.16
|
225,110
|
|
|