|
|
Closing price on 5/28/2020
|
|
| Open |
8.79 |
| High |
8.79 |
| Low |
8.70 |
| Volume |
1,440,420 |
| Split-adjusted Price |
5.68 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.70
|
8.79
|
8.71
|
5.68
|
1,440,420
|
|
|
5/27/2020
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.65
|
8.79
|
8.72
|
5.68
|
1,955,893
|
|
|
5/26/2020
|
-0.09 / -1.01%
|
8.80
|
8.80
|
8.70
|
8.79
|
8.74
|
5.68
|
1,455,350
|
|
|
5/25/2020
|
0.00 / 0.00%
|
8.54
|
8.88
|
8.54
|
8.88
|
8.70
|
5.74
|
1,021,790
|
|
|
5/22/2020
|
+0.08 / +0.91%
|
8.90
|
8.90
|
8.65
|
8.88
|
8.71
|
5.74
|
2,495,930
|
|
|
5/21/2020
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.59
|
5.69
|
924,050
|
|
|
5/20/2020
|
-0.22 / -2.52%
|
8.50
|
8.70
|
8.45
|
8.50
|
8.55
|
5.49
|
316,740
|
|
|
5/19/2020
|
-0.18 / -2.02%
|
8.90
|
8.90
|
8.70
|
8.72
|
8.83
|
5.63
|
584,300
|
|
|
5/18/2020
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.55
|
8.90
|
8.63
|
5.75
|
2,664,780
|
|
|
5/15/2020
|
-0.06 / -0.67%
|
8.95
|
8.95
|
8.37
|
8.94
|
8.72
|
5.78
|
1,468,540
|
|
|
5/14/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.84
|
5.82
|
1,454,430
|
|
|
5/13/2020
|
+0.45 / +5.26%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.52
|
5.82
|
340,760
|
|
|
5/12/2020
|
-0.05 / -0.58%
|
8.40
|
8.60
|
8.20
|
8.55
|
8.55
|
5.52
|
217,190
|
|
|
5/11/2020
|
+0.05 / +0.58%
|
8.58
|
8.60
|
8.10
|
8.60
|
8.48
|
5.56
|
1,315,190
|
|
|
5/8/2020
|
+0.02 / +0.23%
|
8.60
|
8.60
|
8.50
|
8.55
|
8.53
|
5.52
|
737,330
|
|
|
5/7/2020
|
-0.01 / -0.12%
|
8.54
|
8.54
|
8.45
|
8.53
|
8.53
|
5.51
|
334,120
|
|
|
5/6/2020
|
-0.02 / -0.23%
|
8.56
|
8.56
|
8.42
|
8.54
|
8.52
|
5.52
|
1,030,740
|
|
|
5/5/2020
|
-0.02 / -0.23%
|
8.58
|
8.60
|
8.45
|
8.56
|
8.51
|
5.53
|
909,040
|
|
|
5/4/2020
|
+0.01 / +0.12%
|
8.25
|
8.59
|
8.25
|
8.58
|
8.55
|
5.54
|
121,930
|
|
|
4/29/2020
|
-0.03 / -0.35%
|
8.60
|
8.60
|
8.50
|
8.57
|
8.52
|
5.54
|
758,119
|
|
|
4/28/2020
|
+0.01 / +0.12%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.57
|
5.56
|
338,010
|
|
|
4/27/2020
|
0.00 / 0.00%
|
8.94
|
8.94
|
8.53
|
8.59
|
8.70
|
5.55
|
325,690
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.42
|
8.59
|
8.51
|
5.55
|
3,849,188
|
|
|
4/23/2020
|
+0.19 / +2.26%
|
8.55
|
8.59
|
8.50
|
8.59
|
8.56
|
5.55
|
89,730
|
|
|
4/22/2020
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.28
|
5.43
|
1,417,640
|
|
|
4/21/2020
|
+0.10 / +1.18%
|
8.55
|
8.60
|
8.50
|
8.60
|
8.51
|
5.56
|
289,330
|
|
|
4/20/2020
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.56
|
5.49
|
107,320
|
|
|
4/17/2020
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.61
|
5.43
|
1,154,400
|
|
|
4/16/2020
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.60
|
8.70
|
8.69
|
5.62
|
314,380
|
|
|
4/15/2020
|
-0.04 / -0.46%
|
8.74
|
8.75
|
8.70
|
8.70
|
8.74
|
5.62
|
769,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|