|
|
Closing price on 5/28/2021
|
|
| Open |
29.50 |
| High |
29.90 |
| Low |
28.90 |
| Volume |
3,335,800 |
| Split-adjusted Price |
21.37 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-0.05 / -0.17%
|
29.50
|
29.90
|
28.90
|
29.75
|
29.56
|
21.37
|
3,335,800
|
|
|
5/27/2021
|
-0.20 / -0.67%
|
30.00
|
30.50
|
29.80
|
29.80
|
30.21
|
21.41
|
3,654,000
|
|
|
5/26/2021
|
+1.35 / +4.71%
|
28.80
|
30.10
|
28.80
|
30.00
|
29.44
|
21.55
|
4,271,100
|
|
|
5/25/2021
|
0.00 / 0.00%
|
28.60
|
28.65
|
27.50
|
28.65
|
28.65
|
20.58
|
3,803,200
|
|
|
5/24/2021
|
+0.45 / +1.60%
|
28.35
|
29.00
|
27.90
|
28.65
|
28.44
|
20.58
|
2,811,900
|
|
|
5/21/2021
|
+0.55 / +1.99%
|
27.65
|
28.70
|
26.90
|
28.20
|
27.90
|
20.26
|
2,387,700
|
|
|
5/20/2021
|
-0.75 / -2.64%
|
27.90
|
28.55
|
27.00
|
27.65
|
27.74
|
19.86
|
2,264,800
|
|
|
5/19/2021
|
-0.50 / -1.73%
|
28.70
|
29.55
|
28.00
|
28.40
|
28.91
|
20.40
|
3,345,600
|
|
|
5/18/2021
|
+1.50 / +5.47%
|
27.30
|
29.30
|
27.30
|
28.90
|
27.30
|
20.76
|
4,142,800
|
|
|
5/17/2021
|
+1.65 / +6.41%
|
25.75
|
27.40
|
25.25
|
27.40
|
25.25
|
19.68
|
4,798,600
|
|
|
5/14/2021
|
+0.25 / +0.98%
|
25.80
|
25.80
|
24.95
|
25.75
|
25.51
|
18.50
|
2,471,100
|
|
|
5/13/2021
|
+0.80 / +3.24%
|
24.30
|
26.05
|
24.30
|
25.50
|
25.06
|
18.32
|
2,419,700
|
|
|
5/12/2021
|
+1.10 / +4.66%
|
23.50
|
24.70
|
22.55
|
24.70
|
23.95
|
17.74
|
5,637,000
|
|
|
5/11/2021
|
-0.35 / -1.46%
|
23.80
|
23.95
|
23.20
|
23.60
|
23.64
|
16.95
|
3,255,800
|
|
|
5/10/2021
|
-0.30 / -1.24%
|
23.95
|
24.70
|
23.60
|
23.95
|
24.14
|
17.20
|
2,670,000
|
|
|
5/7/2021
|
-1.20 / -4.72%
|
25.00
|
25.60
|
24.25
|
24.25
|
24.97
|
17.42
|
4,877,500
|
|
|
5/6/2021
|
+0.45 / +1.80%
|
25.10
|
25.70
|
23.30
|
25.45
|
25.17
|
18.28
|
4,187,000
|
|
|
5/5/2021
|
+1.60 / +6.84%
|
23.40
|
25.00
|
23.40
|
25.00
|
24.22
|
17.96
|
2,180,000
|
|
|
5/4/2021
|
+1.50 / +6.85%
|
21.70
|
23.40
|
20.65
|
23.40
|
21.80
|
16.81
|
2,747,500
|
|
|
4/29/2021
|
-0.70 / -3.10%
|
22.60
|
23.10
|
21.90
|
21.90
|
22.79
|
15.73
|
2,082,900
|
|
|
4/28/2021
|
+1.15 / +5.36%
|
21.45
|
22.60
|
21.45
|
22.60
|
22.03
|
16.23
|
2,315,200
|
|
|
4/27/2021
|
+0.65 / +3.13%
|
20.80
|
21.45
|
20.50
|
21.45
|
20.92
|
15.41
|
2,143,100
|
|
|
4/26/2021
|
-0.30 / -1.42%
|
20.80
|
20.90
|
20.75
|
20.80
|
20.82
|
14.94
|
2,238,700
|
|
|
4/23/2021
|
0.00 / 0.00%
|
21.00
|
21.15
|
20.75
|
21.10
|
20.91
|
15.16
|
1,628,300
|
|
|
4/22/2021
|
-0.60 / -2.76%
|
21.50
|
21.70
|
21.00
|
21.10
|
21.49
|
15.16
|
1,552,900
|
|
|
4/20/2021
|
+0.10 / +0.46%
|
21.00
|
21.80
|
20.95
|
21.70
|
21.51
|
15.59
|
1,659,600
|
|
|
4/19/2021
|
+0.80 / +3.85%
|
21.00
|
21.60
|
20.80
|
21.60
|
21.26
|
15.52
|
1,404,100
|
|
|
4/16/2021
|
+1.20 / +6.12%
|
20.95
|
20.95
|
20.75
|
20.80
|
20.86
|
14.94
|
1,386,300
|
|
|
4/15/2021
|
+1.25 / +6.81%
|
19.60
|
19.60
|
19.00
|
19.60
|
19.60
|
14.08
|
1,361,100
|
|
|
4/14/2021
|
+1.20 / +7.00%
|
18.30
|
18.35
|
17.70
|
18.35
|
18.13
|
13.18
|
1,132,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|