|
|
Closing price on 5/28/2026
|
|
| Open |
14.05 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
2,846,135 |
| Split-adjusted Price |
14.10 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.00
|
14.10
|
14.09
|
14.10
|
2,846,135
|
|
|
5/27/2026
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.00
|
14.10
|
14.05
|
14.10
|
2,116,700
|
|
|
5/26/2026
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.05
|
14.10
|
14.10
|
14.10
|
1,777,700
|
|
|
5/25/2026
|
-0.10 / -0.70%
|
14.05
|
14.10
|
14.05
|
14.10
|
14.10
|
14.10
|
2,505,800
|
|
|
5/22/2026
|
+0.05 / +0.35%
|
14.05
|
14.20
|
14.05
|
14.20
|
14.14
|
14.20
|
2,720,600
|
|
|
5/21/2026
|
-0.30 / -2.08%
|
14.15
|
14.30
|
14.10
|
14.15
|
14.20
|
14.15
|
123,700
|
|
|
5/20/2026
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.45
|
14.45
|
420,361
|
|
|
5/19/2026
|
-0.35 / -2.37%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.65
|
14.40
|
201,900
|
|
|
5/18/2026
|
+0.15 / +1.03%
|
14.35
|
14.95
|
14.30
|
14.75
|
14.41
|
14.75
|
2,691,000
|
|
|
5/15/2026
|
-0.20 / -1.35%
|
14.75
|
14.75
|
14.50
|
14.60
|
14.57
|
14.60
|
636,700
|
|
|
5/14/2026
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.86
|
14.80
|
401,100
|
|
|
5/13/2026
|
+0.25 / +1.69%
|
15.00
|
15.00
|
14.85
|
15.00
|
14.95
|
15.00
|
511,000
|
|
|
5/12/2026
|
+0.05 / +0.34%
|
14.70
|
14.95
|
14.40
|
14.75
|
14.44
|
14.75
|
713,900
|
|
|
5/11/2026
|
+0.45 / +3.16%
|
14.20
|
14.75
|
14.20
|
14.70
|
14.21
|
14.70
|
1,312,300
|
|
|
5/8/2026
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.10
|
14.25
|
14.15
|
14.25
|
602,000
|
|
|
5/7/2026
|
+0.10 / +0.71%
|
14.15
|
14.25
|
14.10
|
14.25
|
14.15
|
14.25
|
264,400
|
|
|
5/6/2026
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.15
|
14.10
|
14.15
|
550,500
|
|
|
5/5/2026
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.15
|
14.15
|
14.15
|
14.15
|
501,000
|
|
|
5/4/2026
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.15
|
14.15
|
14.15
|
14.15
|
977,500
|
|
|
4/29/2026
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
323,100
|
|
|
4/28/2026
|
-0.05 / -0.35%
|
14.10
|
14.20
|
14.10
|
14.15
|
14.15
|
14.15
|
307,700
|
|
|
4/24/2026
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.10
|
14.20
|
14.15
|
14.20
|
192,400
|
|
|
4/23/2026
|
0.00 / 0.00%
|
14.10
|
14.35
|
14.10
|
14.20
|
14.17
|
14.20
|
937,800
|
|
|
4/22/2026
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.10
|
14.20
|
14.15
|
14.20
|
183,900
|
|
|
4/21/2026
|
-0.15 / -1.05%
|
14.35
|
14.35
|
14.20
|
14.20
|
14.25
|
14.20
|
395,600
|
|
|
4/20/2026
|
-0.05 / -0.35%
|
14.50
|
14.50
|
13.95
|
14.35
|
14.29
|
14.35
|
2,720,300
|
|
|
4/17/2026
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
14.40
|
383,900
|
|
|
4/16/2026
|
+0.15 / +1.05%
|
14.50
|
14.50
|
14.15
|
14.40
|
14.15
|
14.40
|
1,067,700
|
|
|
4/15/2026
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.15
|
14.25
|
14.25
|
14.25
|
213,000
|
|
|
4/14/2026
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.20
|
14.20
|
14.20
|
14.20
|
402,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|