|
|
Closing price on 4/9/2021
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
1,549,000 |
| Split-adjusted Price |
10.64 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.50
|
15.55
|
15.60
|
10.64
|
1,549,000
|
|
|
4/8/2021
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.45
|
15.60
|
15.52
|
10.67
|
2,407,800
|
|
|
4/7/2021
|
+0.55 / +3.65%
|
15.05
|
15.70
|
15.05
|
15.60
|
15.28
|
10.67
|
856,400
|
|
|
4/6/2021
|
+0.05 / +0.33%
|
15.00
|
15.40
|
15.00
|
15.05
|
15.18
|
10.30
|
538,100
|
|
|
4/5/2021
|
+0.15 / +1.01%
|
15.30
|
15.30
|
14.85
|
15.00
|
15.04
|
10.26
|
1,012,500
|
|
|
4/2/2021
|
+0.15 / +1.02%
|
15.20
|
15.20
|
14.70
|
14.85
|
15.02
|
10.16
|
1,737,800
|
|
|
4/1/2021
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.76
|
10.06
|
1,634,400
|
|
|
3/31/2021
|
-0.40 / -2.67%
|
15.40
|
15.40
|
14.60
|
14.60
|
15.05
|
9.99
|
1,750,000
|
|
|
3/30/2021
|
+0.45 / +3.09%
|
15.55
|
15.55
|
14.00
|
15.00
|
15.15
|
10.26
|
496,000
|
|
|
3/29/2021
|
+0.95 / +6.99%
|
14.40
|
14.55
|
14.00
|
14.55
|
14.40
|
9.95
|
1,414,200
|
|
|
3/26/2021
|
+0.10 / +0.74%
|
13.50
|
14.40
|
13.00
|
13.60
|
13.48
|
9.30
|
1,524,700
|
|
|
3/25/2021
|
-0.70 / -4.93%
|
14.20
|
14.55
|
13.50
|
13.50
|
14.31
|
9.24
|
889,300
|
|
|
3/24/2021
|
-1.00 / -6.58%
|
15.00
|
15.70
|
14.20
|
14.20
|
15.16
|
9.71
|
2,132,800
|
|
|
3/23/2021
|
-0.10 / -0.65%
|
15.00
|
16.35
|
15.00
|
15.20
|
15.91
|
10.40
|
1,233,600
|
|
|
3/22/2021
|
-0.60 / -3.77%
|
15.90
|
15.90
|
14.80
|
15.30
|
15.09
|
10.47
|
1,096,100
|
|
|
3/19/2021
|
-0.05 / -0.31%
|
17.05
|
17.05
|
15.50
|
15.90
|
16.60
|
10.88
|
1,105,900
|
|
|
3/18/2021
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
10.91
|
340,500
|
|
|
3/17/2021
|
+0.95 / +6.79%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
10.23
|
846,800
|
|
|
3/16/2021
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.58
|
881,000
|
|
|
3/15/2021
|
+0.85 / +6.94%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.96
|
360,100
|
|
|
3/12/2021
|
+0.80 / +6.99%
|
11.45
|
12.25
|
11.45
|
12.25
|
11.45
|
8.38
|
530,800
|
|
|
3/11/2021
|
-0.55 / -4.58%
|
12.00
|
12.00
|
11.40
|
11.45
|
12.00
|
7.83
|
911,400
|
|
|
3/10/2021
|
-0.80 / -6.25%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.15
|
8.21
|
1,305,200
|
|
|
3/9/2021
|
-0.10 / -0.78%
|
12.90
|
12.95
|
12.60
|
12.80
|
12.82
|
8.76
|
570,300
|
|
|
3/8/2021
|
-0.40 / -3.01%
|
13.30
|
13.40
|
12.90
|
12.90
|
13.18
|
8.83
|
1,303,000
|
|
|
3/5/2021
|
+0.80 / +6.40%
|
12.20
|
13.30
|
12.20
|
13.30
|
12.46
|
9.10
|
1,072,000
|
|
|
3/4/2021
|
+0.75 / +6.38%
|
12.55
|
12.55
|
12.00
|
12.50
|
12.43
|
8.55
|
889,900
|
|
|
3/3/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.00
|
8.04
|
5,457,700
|
|
|
3/2/2021
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.01
|
7.53
|
1,055,800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.65
|
10.80
|
10.83
|
7.39
|
1,077,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|