|
|
Closing price on 5/23/2022
|
|
| Open |
14.85 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
3,386,044 |
| Split-adjusted Price |
13.89 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
+0.40 / +2.74%
|
14.85
|
15.00
|
14.40
|
15.00
|
14.65
|
13.89
|
3,386,044
|
|
|
5/20/2022
|
-0.10 / -0.68%
|
14.55
|
14.80
|
14.55
|
14.60
|
14.66
|
13.52
|
256,200
|
|
|
5/19/2022
|
-0.25 / -1.67%
|
14.40
|
14.90
|
14.40
|
14.70
|
14.64
|
13.61
|
3,829,800
|
|
|
5/18/2022
|
-0.35 / -2.29%
|
15.30
|
15.30
|
14.95
|
14.95
|
15.03
|
13.84
|
2,247,800
|
|
|
5/17/2022
|
+1.00 / +6.99%
|
13.85
|
15.30
|
13.85
|
15.30
|
14.83
|
14.17
|
3,856,600
|
|
|
5/16/2022
|
+0.45 / +3.25%
|
14.10
|
14.70
|
13.85
|
14.30
|
14.14
|
13.24
|
457,900
|
|
|
5/13/2022
|
-0.55 / -3.82%
|
14.40
|
14.60
|
13.85
|
13.85
|
14.20
|
12.82
|
552,400
|
|
|
5/12/2022
|
-0.60 / -4.00%
|
14.70
|
14.85
|
14.40
|
14.40
|
14.64
|
13.33
|
751,790
|
|
|
5/11/2022
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.75
|
13.89
|
4,456,602
|
|
|
5/10/2022
|
-0.05 / -0.33%
|
14.15
|
15.05
|
14.15
|
15.00
|
14.88
|
13.89
|
3,161,506
|
|
|
5/9/2022
|
+0.55 / +3.79%
|
14.50
|
15.05
|
13.55
|
15.05
|
14.23
|
13.94
|
748,600
|
|
|
5/6/2022
|
-0.50 / -3.33%
|
14.70
|
14.95
|
14.50
|
14.50
|
14.66
|
13.43
|
1,993,924
|
|
|
5/5/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.65
|
15.00
|
14.82
|
13.89
|
1,519,600
|
|
|
5/4/2022
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.70
|
15.00
|
14.85
|
13.89
|
1,207,800
|
|
|
4/29/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
15.00
|
15.07
|
13.89
|
352,600
|
|
|
4/28/2022
|
-0.25 / -1.64%
|
15.10
|
15.30
|
14.70
|
15.00
|
14.96
|
13.89
|
1,057,300
|
|
|
4/27/2022
|
+0.15 / +0.99%
|
14.65
|
15.35
|
14.65
|
15.25
|
15.10
|
14.12
|
2,573,700
|
|
|
4/26/2022
|
+0.10 / +0.67%
|
14.95
|
15.10
|
14.20
|
15.10
|
14.80
|
13.98
|
5,485,400
|
|
|
4/25/2022
|
+0.40 / +2.74%
|
14.75
|
15.00
|
13.60
|
15.00
|
14.60
|
13.89
|
2,008,500
|
|
|
4/22/2022
|
0.00 / 0.00%
|
14.00
|
14.85
|
14.00
|
14.60
|
14.51
|
13.52
|
1,035,400
|
|
|
4/21/2022
|
-0.40 / -2.67%
|
14.50
|
14.70
|
14.00
|
14.60
|
14.36
|
13.52
|
409,200
|
|
|
4/20/2022
|
+0.25 / +1.69%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.50
|
13.89
|
1,715,500
|
|
|
4/19/2022
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.45
|
14.75
|
14.71
|
13.66
|
510,200
|
|
|
4/18/2022
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.40
|
15.00
|
14.65
|
13.89
|
764,700
|
|
|
4/15/2022
|
-0.40 / -2.60%
|
15.40
|
15.70
|
15.00
|
15.00
|
15.29
|
13.89
|
375,100
|
|
|
4/14/2022
|
+0.05 / +0.33%
|
15.40
|
15.75
|
15.40
|
15.40
|
15.58
|
14.26
|
330,800
|
|
|
4/13/2022
|
+0.35 / +2.33%
|
15.00
|
15.40
|
14.70
|
15.35
|
15.03
|
14.21
|
1,868,100
|
|
|
4/12/2022
|
-0.50 / -3.23%
|
15.50
|
15.90
|
15.00
|
15.00
|
15.23
|
13.89
|
733,500
|
|
|
4/8/2022
|
-0.60 / -3.73%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.76
|
14.35
|
678,800
|
|
|
4/7/2022
|
-0.20 / -1.23%
|
16.30
|
16.45
|
16.00
|
16.10
|
16.18
|
14.91
|
491,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|