|
Closing price on 5/22/2015
|
|
| Open |
11.80 |
| High |
12.30 |
| Low |
11.60 |
| Volume |
676,780 |
| Split-adjusted Price |
4.53 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.60
|
12.30
|
12.14
|
4.53
|
676,780
|
|
|
5/21/2015
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.51
|
4.34
|
713,450
|
|
|
5/20/2015
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.60
|
11.30
|
11.17
|
4.16
|
624,130
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.71
|
3.94
|
644,630
|
|
|
5/18/2015
|
+0.50 / +4.90%
|
10.20
|
10.90
|
10.20
|
10.70
|
10.67
|
3.94
|
938,590
|
|
|
5/15/2015
|
+0.20 / +2.00%
|
10.00
|
10.50
|
9.90
|
10.20
|
10.21
|
3.75
|
742,100
|
|
|
5/14/2015
|
+0.30 / +3.09%
|
9.60
|
10.10
|
9.60
|
10.00
|
9.85
|
3.68
|
396,910
|
|
|
5/13/2015
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.52
|
3.57
|
422,930
|
|
|
5/12/2015
|
+0.30 / +3.30%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.48
|
3.46
|
868,770
|
|
|
5/11/2015
|
+0.30 / +3.41%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.07
|
3.35
|
338,360
|
|
|
5/8/2015
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.72
|
3.24
|
358,040
|
|
|
5/7/2015
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.49
|
3.16
|
334,050
|
|
|
5/6/2015
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.48
|
3.09
|
285,450
|
|
|
5/5/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.46
|
3.13
|
277,320
|
|
|
5/4/2015
|
-0.60 / -6.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.89
|
3.20
|
532,180
|
|
|
4/27/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.25
|
3.42
|
147,710
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.22
|
3.42
|
110,650
|
|
|
4/23/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.24
|
3.42
|
292,160
|
|
|
4/22/2015
|
-0.30 / -3.13%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.41
|
3.42
|
302,770
|
|
|
4/21/2015
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.46
|
3.53
|
281,730
|
|
|
4/20/2015
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.39
|
3.42
|
325,370
|
|
|
4/17/2015
|
+0.40 / +4.35%
|
9.20
|
9.80
|
9.00
|
9.60
|
9.40
|
3.53
|
846,650
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.16
|
3.38
|
234,660
|
|
|
4/15/2015
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.15
|
3.38
|
363,870
|
|
|
4/14/2015
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.18
|
3.35
|
563,450
|
|
|
4/13/2015
|
+0.30 / +3.37%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.11
|
3.38
|
364,040
|
|
|
4/10/2015
|
-0.10 / -1.11%
|
9.20
|
9.40
|
8.90
|
8.90
|
9.17
|
3.27
|
466,860
|
|
|
4/9/2015
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.97
|
3.31
|
1,535,640
|
|
|
4/8/2015
|
+0.20 / +2.41%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.54
|
3.13
|
463,220
|
|
|
4/7/2015
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.23
|
3.05
|
193,520
|
|
|