|
|
Closing price on 5/27/2016
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
603,620 |
| Split-adjusted Price |
3.62 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.98
|
3.62
|
603,620
|
|
|
5/26/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.05
|
3.70
|
751,230
|
|
|
5/25/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.24
|
3.74
|
630,830
|
|
|
5/24/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.23
|
3.78
|
517,060
|
|
|
5/23/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
3.78
|
573,440
|
|
|
5/20/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.32
|
3.83
|
537,980
|
|
|
5/19/2016
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.30
|
3.83
|
819,300
|
|
|
5/18/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.27
|
3.78
|
800,160
|
|
|
5/17/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.47
|
3.87
|
745,230
|
|
|
5/16/2016
|
+0.40 / +4.35%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.50
|
3.91
|
1,085,620
|
|
|
5/13/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.18
|
3.74
|
1,578,680
|
|
|
5/12/2016
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.53
|
3.87
|
673,590
|
|
|
5/11/2016
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.60
|
3.95
|
859,000
|
|
|
5/10/2016
|
-0.50 / -4.95%
|
9.70
|
10.00
|
9.40
|
9.60
|
9.56
|
3.91
|
2,627,340
|
|
|
5/9/2016
|
-0.70 / -6.48%
|
10.80
|
10.90
|
10.10
|
10.10
|
10.46
|
4.11
|
2,527,050
|
|
|
5/6/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
4.39
|
1,081,820
|
|
|
5/5/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
4.44
|
1,423,350
|
|
|
5/4/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.81
|
4.44
|
885,040
|
|
|
4/29/2016
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.87
|
4.44
|
1,118,150
|
|
|
4/28/2016
|
-0.30 / -2.65%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.05
|
4.48
|
784,380
|
|
|
4/27/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.22
|
4.60
|
1,067,200
|
|
|
4/26/2016
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.31
|
4.64
|
1,767,340
|
|
|
4/25/2016
|
+0.50 / +4.63%
|
10.80
|
11.40
|
10.80
|
11.30
|
11.08
|
4.60
|
2,635,840
|
|
|
4/22/2016
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.90
|
4.39
|
1,466,730
|
|
|
4/21/2016
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.93
|
4.44
|
1,099,800
|
|
|
4/20/2016
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.77
|
4.39
|
807,700
|
|
|
4/19/2016
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.87
|
4.44
|
1,075,600
|
|
|
4/15/2016
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.10
|
11.20
|
11.36
|
4.56
|
1,758,090
|
|
|
4/14/2016
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.89
|
4.56
|
1,722,240
|
|
|
4/13/2016
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.72
|
4.35
|
1,460,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|