|
|
Closing price on 4/3/2023
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.75 |
| Volume |
320,700 |
| Split-adjusted Price |
13.85 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2023
|
+0.10 / +0.73%
|
13.85
|
13.85
|
13.75
|
13.85
|
13.81
|
13.85
|
320,700
|
|
|
3/31/2023
|
-0.15 / -1.08%
|
13.90
|
13.90
|
13.75
|
13.75
|
13.85
|
13.75
|
605,500
|
|
|
3/30/2023
|
+0.20 / +1.46%
|
13.75
|
13.90
|
13.75
|
13.90
|
13.76
|
13.90
|
2,993,700
|
|
|
3/29/2023
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.78
|
13.70
|
454,100
|
|
|
3/28/2023
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.80
|
13.80
|
13.82
|
13.80
|
729,300
|
|
|
3/27/2023
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.70
|
13.85
|
13.82
|
13.85
|
659,400
|
|
|
3/24/2023
|
+0.15 / +1.09%
|
13.75
|
13.90
|
13.75
|
13.85
|
13.75
|
13.85
|
773,100
|
|
|
3/23/2023
|
-0.25 / -1.79%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.75
|
13.70
|
4,087,300
|
|
|
3/22/2023
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.80
|
13.95
|
13.97
|
13.95
|
1,694,300
|
|
|
3/21/2023
|
+0.15 / +1.09%
|
13.80
|
13.95
|
13.75
|
13.95
|
13.88
|
13.95
|
793,900
|
|
|
3/20/2023
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.99
|
13.80
|
1,296,293
|
|
|
3/17/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
14.00
|
14.00
|
14.00
|
265,200
|
|
|
3/16/2023
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.05
|
14.00
|
1,362,900
|
|
|
3/15/2023
|
-0.10 / -0.70%
|
14.35
|
14.35
|
14.00
|
14.20
|
14.11
|
14.20
|
4,033,300
|
|
|
3/14/2023
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.05
|
14.30
|
14.16
|
14.30
|
1,378,200
|
|
|
3/13/2023
|
-0.05 / -0.35%
|
14.05
|
14.30
|
14.05
|
14.30
|
14.10
|
14.30
|
4,629,200
|
|
|
3/10/2023
|
-0.05 / -0.35%
|
14.30
|
14.35
|
14.15
|
14.35
|
14.25
|
14.35
|
1,741,400
|
|
|
3/9/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.15
|
14.40
|
14.30
|
14.40
|
2,987,700
|
|
|
3/8/2023
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.05
|
14.40
|
14.41
|
14.40
|
3,154,100
|
|
|
3/7/2023
|
+0.40 / +2.86%
|
14.30
|
14.40
|
14.15
|
14.40
|
14.28
|
14.40
|
376,900
|
|
|
3/6/2023
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.16
|
14.00
|
3,633,200
|
|
|
3/3/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.93
|
14.00
|
345,700
|
|
|
3/2/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.95
|
14.00
|
1,175,100
|
|
|
3/1/2023
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.80
|
14.00
|
13.94
|
14.00
|
1,832,097
|
|
|
2/28/2023
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.80
|
13.95
|
13.86
|
13.95
|
1,193,100
|
|
|
2/27/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.75
|
14.00
|
13.89
|
14.00
|
524,500
|
|
|
2/24/2023
|
-0.05 / -0.35%
|
14.15
|
14.15
|
13.80
|
14.10
|
13.93
|
14.10
|
807,900
|
|
|
2/23/2023
|
+0.05 / +0.35%
|
14.15
|
14.15
|
13.90
|
14.15
|
14.00
|
14.15
|
6,175,400
|
|
|
2/22/2023
|
-0.10 / -0.70%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.06
|
14.10
|
613,800
|
|
|
2/21/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.07
|
14.20
|
2,158,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|