|
|
Closing price on 4/7/2016
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
1,305,060 |
| Split-adjusted Price |
4.48 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2016
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.08
|
4.48
|
1,305,060
|
|
|
4/6/2016
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.77
|
4.44
|
1,055,410
|
|
|
4/5/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
4.39
|
684,460
|
|
|
4/4/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.77
|
4.39
|
484,610
|
|
|
4/1/2016
|
+0.50 / +4.81%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.72
|
4.44
|
1,744,680
|
|
|
3/31/2016
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.50
|
4.23
|
841,440
|
|
|
3/30/2016
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.66
|
4.31
|
1,291,130
|
|
|
3/29/2016
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.92
|
4.35
|
925,420
|
|
|
3/28/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.94
|
4.52
|
746,330
|
|
|
3/25/2016
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.09
|
4.48
|
1,460,220
|
|
|
3/24/2016
|
-0.60 / -5.04%
|
11.90
|
12.00
|
11.20
|
11.30
|
11.51
|
4.60
|
3,134,230
|
|
|
3/23/2016
|
-0.30 / -2.46%
|
12.00
|
12.40
|
11.90
|
11.90
|
12.11
|
4.84
|
2,397,610
|
|
|
3/22/2016
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.05
|
4.96
|
1,792,330
|
|
|
3/21/2016
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.10
|
12.20
|
12.37
|
4.96
|
2,328,220
|
|
|
3/18/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.26
|
5.01
|
1,623,480
|
|
|
3/17/2016
|
-0.10 / -0.81%
|
12.40
|
12.80
|
12.30
|
12.30
|
12.52
|
5.01
|
1,379,460
|
|
|
3/16/2016
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.20
|
12.40
|
12.41
|
5.05
|
1,222,600
|
|
|
3/15/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.27
|
5.05
|
1,385,300
|
|
|
3/14/2016
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.58
|
5.05
|
1,078,850
|
|
|
3/11/2016
|
-0.20 / -1.55%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.87
|
5.17
|
1,931,130
|
|
|
3/10/2016
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.78
|
5.25
|
1,260,430
|
|
|
3/9/2016
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.74
|
5.17
|
1,094,360
|
|
|
3/8/2016
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.40
|
12.80
|
12.66
|
5.21
|
3,341,480
|
|
|
3/7/2016
|
-0.40 / -3.05%
|
13.10
|
13.20
|
12.70
|
12.70
|
12.92
|
5.17
|
2,796,610
|
|
|
3/4/2016
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.23
|
5.33
|
2,205,330
|
|
|
3/3/2016
|
+0.20 / +1.53%
|
13.10
|
13.50
|
13.00
|
13.30
|
13.28
|
5.41
|
1,983,240
|
|
|
3/2/2016
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.12
|
5.33
|
1,642,490
|
|
|
3/1/2016
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.21
|
5.33
|
1,593,060
|
|
|
2/29/2016
|
-0.30 / -2.24%
|
13.40
|
13.70
|
13.10
|
13.10
|
13.39
|
5.33
|
1,925,110
|
|
|
2/26/2016
|
+0.70 / +5.51%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.07
|
5.45
|
3,376,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|