|
|
Closing price on 4/4/2022
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
619,700 |
| Split-adjusted Price |
15.05 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2022
|
+1.15 / +6.71%
|
17.25
|
18.35
|
16.95
|
18.30
|
18.08
|
16.94
|
4,928,800
|
|
|
3/10/2022
|
+0.15 / +0.88%
|
17.40
|
17.45
|
16.85
|
17.15
|
17.12
|
15.88
|
1,314,500
|
|
|
3/9/2022
|
+0.30 / +1.80%
|
16.75
|
17.10
|
16.65
|
17.00
|
16.92
|
15.74
|
1,177,700
|
|
|
3/8/2022
|
-0.35 / -2.05%
|
17.00
|
17.65
|
16.65
|
16.70
|
17.12
|
15.46
|
1,785,700
|
|
|
3/7/2022
|
+0.05 / +0.29%
|
16.80
|
17.60
|
16.30
|
17.05
|
17.18
|
15.79
|
996,300
|
|
|
3/4/2022
|
-0.25 / -1.45%
|
17.45
|
17.45
|
16.90
|
17.00
|
17.10
|
15.74
|
683,800
|
|
|
3/3/2022
|
+0.65 / +3.92%
|
16.50
|
17.40
|
16.40
|
17.25
|
17.11
|
15.97
|
1,477,000
|
|
|
3/2/2022
|
-0.20 / -1.19%
|
16.75
|
16.80
|
16.30
|
16.60
|
16.53
|
15.37
|
797,200
|
|
|
3/1/2022
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.95
|
15.56
|
2,098,300
|
|
|
2/28/2022
|
+0.60 / +3.66%
|
16.40
|
17.15
|
16.20
|
17.00
|
16.69
|
15.74
|
905,300
|
|
|
2/25/2022
|
+0.25 / +1.55%
|
16.00
|
16.55
|
16.00
|
16.40
|
16.25
|
15.19
|
1,042,800
|
|
|
2/24/2022
|
-0.85 / -5.00%
|
16.85
|
17.00
|
15.85
|
16.15
|
16.30
|
14.95
|
2,593,100
|
|
|
2/23/2022
|
-0.35 / -2.02%
|
17.30
|
17.90
|
16.95
|
17.00
|
17.22
|
15.74
|
1,842,500
|
|
|
2/22/2022
|
+0.45 / +2.66%
|
16.70
|
18.00
|
16.40
|
17.35
|
17.25
|
16.06
|
1,379,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|