|
Closing price on 4/3/2018
|
|
| Open |
6.29 |
| High |
6.30 |
| Low |
6.14 |
| Volume |
330,050 |
| Split-adjusted Price |
3.33 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2018
|
-0.01 / -0.15%
|
6.55
|
6.62
|
6.50
|
6.54
|
6.58
|
3.32
|
52,600
|
|
|
3/14/2018
|
+0.07 / +1.08%
|
6.60
|
6.60
|
6.49
|
6.55
|
6.54
|
3.33
|
93,160
|
|
|
3/13/2018
|
-0.12 / -1.82%
|
6.57
|
6.57
|
6.43
|
6.48
|
6.49
|
3.29
|
120,880
|
|
|
3/12/2018
|
-0.05 / -0.75%
|
6.65
|
6.65
|
6.57
|
6.60
|
6.60
|
3.35
|
192,840
|
|
|
3/9/2018
|
-0.04 / -0.60%
|
6.77
|
6.77
|
6.64
|
6.65
|
6.66
|
3.38
|
232,260
|
|
|
3/8/2018
|
+0.04 / +0.60%
|
6.74
|
6.74
|
6.63
|
6.69
|
6.66
|
3.40
|
103,810
|
|
|
3/7/2018
|
-0.01 / -0.15%
|
6.70
|
6.75
|
6.60
|
6.65
|
6.66
|
3.38
|
185,430
|
|
|
3/6/2018
|
-0.11 / -1.62%
|
6.82
|
6.82
|
6.60
|
6.66
|
6.71
|
3.38
|
158,750
|
|
|
3/5/2018
|
+0.18 / +2.73%
|
6.60
|
6.92
|
6.60
|
6.77
|
6.80
|
3.44
|
160,400
|
|
|
3/2/2018
|
+0.19 / +2.97%
|
6.31
|
6.69
|
6.31
|
6.59
|
6.50
|
3.35
|
202,710
|
|
|
3/1/2018
|
-0.11 / -1.69%
|
6.31
|
6.50
|
6.31
|
6.40
|
6.38
|
3.25
|
118,350
|
|
|
2/28/2018
|
-0.07 / -1.06%
|
6.55
|
6.55
|
6.13
|
6.51
|
6.48
|
3.31
|
417,020
|
|
|
2/27/2018
|
-0.02 / -0.30%
|
6.68
|
6.68
|
6.46
|
6.58
|
6.50
|
3.34
|
68,120
|
|
|
2/26/2018
|
-0.07 / -1.05%
|
6.69
|
6.69
|
6.53
|
6.60
|
6.63
|
3.35
|
103,010
|
|
|
2/23/2018
|
+0.06 / +0.91%
|
6.70
|
6.70
|
6.55
|
6.67
|
6.64
|
3.39
|
59,510
|
|
|
2/22/2018
|
-0.18 / -2.65%
|
6.55
|
6.78
|
6.55
|
6.61
|
6.62
|
3.36
|
463,530
|
|
|
2/21/2018
|
+0.12 / +1.80%
|
6.89
|
6.89
|
6.65
|
6.79
|
6.73
|
3.45
|
89,590
|
|
|