|
Closing price on 5/29/2015
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
873,980 |
| Split-adjusted Price |
4.87 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.50 / -3.82%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.70
|
4.87
|
873,980
|
|
|
5/28/2015
|
+0.10 / +0.77%
|
13.00
|
13.70
|
13.00
|
13.10
|
13.26
|
5.06
|
1,127,200
|
|
|
5/27/2015
|
+0.30 / +2.36%
|
12.60
|
13.30
|
12.40
|
13.00
|
12.81
|
5.02
|
627,290
|
|
|
5/26/2015
|
-0.30 / -2.31%
|
13.00
|
13.20
|
12.50
|
12.70
|
12.86
|
4.91
|
1,097,260
|
|
|
5/25/2015
|
+0.70 / +5.69%
|
12.40
|
13.10
|
12.30
|
13.00
|
12.69
|
5.02
|
929,300
|
|
|
5/22/2015
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.60
|
12.30
|
12.14
|
4.75
|
676,780
|
|
|
5/21/2015
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.51
|
4.56
|
713,450
|
|
|
5/20/2015
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.60
|
11.30
|
11.17
|
4.36
|
624,130
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.71
|
4.13
|
644,630
|
|
|
5/18/2015
|
+0.50 / +4.90%
|
10.20
|
10.90
|
10.20
|
10.70
|
10.67
|
4.13
|
938,590
|
|
|
5/15/2015
|
+0.20 / +2.00%
|
10.00
|
10.50
|
9.90
|
10.20
|
10.21
|
3.94
|
742,100
|
|
|
5/14/2015
|
+0.30 / +3.09%
|
9.60
|
10.10
|
9.60
|
10.00
|
9.85
|
3.86
|
396,910
|
|
|
5/13/2015
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.52
|
3.75
|
422,930
|
|
|
5/12/2015
|
+0.30 / +3.30%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.48
|
3.63
|
868,770
|
|
|
5/11/2015
|
+0.30 / +3.41%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.07
|
3.52
|
338,360
|
|
|
5/8/2015
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.72
|
3.40
|
358,040
|
|
|
5/7/2015
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.49
|
3.32
|
334,050
|
|
|
5/6/2015
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.48
|
3.24
|
285,450
|
|
|
5/5/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.46
|
3.28
|
277,320
|
|
|
5/4/2015
|
-0.60 / -6.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.89
|
3.36
|
532,180
|
|
|
4/27/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.25
|
3.59
|
147,710
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.22
|
3.59
|
110,650
|
|
|
4/23/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.24
|
3.59
|
292,160
|
|
|
4/22/2015
|
-0.30 / -3.13%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.41
|
3.59
|
302,770
|
|
|
4/21/2015
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.46
|
3.71
|
281,730
|
|
|
4/20/2015
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.39
|
3.59
|
325,370
|
|
|
4/17/2015
|
+0.40 / +4.35%
|
9.20
|
9.80
|
9.00
|
9.60
|
9.40
|
3.71
|
846,650
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.16
|
3.55
|
234,660
|
|
|
4/15/2015
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.15
|
3.55
|
363,870
|
|
|
4/14/2015
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.18
|
3.52
|
563,450
|
|
|