|
Closing price on 5/15/2023
|
|
Open |
13.35 |
High |
13.35 |
Low |
13.20 |
Volume |
530,600 |
Split-adjusted Price |
13.35 |
|
|
SHI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2023
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.20
|
13.35
|
13.25
|
13.35
|
530,600
|
|
5/12/2023
|
+0.05 / +0.38%
|
13.20
|
13.45
|
13.20
|
13.35
|
13.27
|
13.35
|
513,500
|
|
5/11/2023
|
-0.10 / -0.75%
|
13.35
|
13.40
|
13.30
|
13.30
|
13.35
|
13.30
|
223,400
|
|
5/10/2023
|
-0.05 / -0.37%
|
13.35
|
13.40
|
13.00
|
13.40
|
13.22
|
13.40
|
230,900
|
|
5/9/2023
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.10
|
13.45
|
13.47
|
13.45
|
108,500
|
|
5/8/2023
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.00
|
13.45
|
13.26
|
13.45
|
1,449,300
|
|
5/5/2023
|
-0.30 / -2.17%
|
13.50
|
13.85
|
13.00
|
13.55
|
13.17
|
13.55
|
301,700
|
|
5/4/2023
|
-0.05 / -0.36%
|
13.70
|
13.85
|
13.50
|
13.85
|
13.64
|
13.85
|
1,142,100
|
|
4/28/2023
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.65
|
13.90
|
13.89
|
13.90
|
514,400
|
|
4/27/2023
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.55
|
13.95
|
13.68
|
13.95
|
1,352,800
|
|
4/26/2023
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.30
|
14.00
|
13.44
|
14.00
|
1,833,800
|
|
4/25/2023
|
-0.05 / -0.37%
|
13.45
|
13.50
|
13.45
|
13.50
|
13.45
|
13.50
|
517,400
|
|
4/24/2023
|
+0.15 / +1.12%
|
13.15
|
13.55
|
13.15
|
13.55
|
13.34
|
13.55
|
4,233,700
|
|
4/21/2023
|
-0.05 / -0.37%
|
13.15
|
13.40
|
13.15
|
13.40
|
13.35
|
13.40
|
224,100
|
|
4/20/2023
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.20
|
13.45
|
13.35
|
13.45
|
360,400
|
|
4/19/2023
|
-0.05 / -0.37%
|
13.15
|
13.45
|
13.15
|
13.45
|
13.34
|
13.45
|
132,900
|
|
4/18/2023
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.35
|
13.50
|
13.54
|
13.50
|
222,900
|
|
4/17/2023
|
-0.05 / -0.37%
|
13.55
|
13.65
|
13.45
|
13.60
|
13.55
|
13.60
|
207,100
|
|
4/14/2023
|
-0.05 / -0.36%
|
12.80
|
13.70
|
12.80
|
13.65
|
13.09
|
13.65
|
217,400
|
|
4/13/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
13.70
|
228,400
|
|
4/12/2023
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.60
|
13.70
|
13.65
|
13.70
|
210,400
|
|
4/11/2023
|
-0.05 / -0.36%
|
13.70
|
13.75
|
13.60
|
13.70
|
13.67
|
13.70
|
230,300
|
|
4/10/2023
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.60
|
13.75
|
13.70
|
13.75
|
220,600
|
|
4/7/2023
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.65
|
13.75
|
13.75
|
13.75
|
211,400
|
|
4/6/2023
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.70
|
13.80
|
800,800
|
|
4/5/2023
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.74
|
13.50
|
236,000
|
|
4/4/2023
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.70
|
13.80
|
13.75
|
13.80
|
310,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|