|
|
Closing price on 5/29/2017
|
|
| Open |
8.60 |
| High |
9.19 |
| Low |
8.60 |
| Volume |
1,992,640 |
| Split-adjusted Price |
4.34 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+0.60 / +6.98%
|
8.60
|
9.19
|
8.60
|
9.19
|
9.01
|
4.34
|
1,992,640
|
|
|
5/26/2017
|
-0.02 / -0.23%
|
8.61
|
8.70
|
8.55
|
8.59
|
8.64
|
4.05
|
687,800
|
|
|
5/25/2017
|
-0.05 / -0.58%
|
8.61
|
8.70
|
8.51
|
8.61
|
8.60
|
4.06
|
903,350
|
|
|
5/24/2017
|
+0.11 / +1.29%
|
8.55
|
8.80
|
8.55
|
8.66
|
8.67
|
4.09
|
673,750
|
|
|
5/23/2017
|
-0.05 / -0.58%
|
8.60
|
8.85
|
8.51
|
8.55
|
8.67
|
4.04
|
1,437,640
|
|
|
5/22/2017
|
-0.62 / -6.72%
|
9.20
|
9.40
|
8.60
|
8.60
|
9.05
|
4.06
|
1,673,630
|
|
|
5/19/2017
|
+0.02 / +0.22%
|
9.20
|
9.39
|
9.12
|
9.22
|
9.23
|
4.35
|
976,910
|
|
|
5/18/2017
|
-0.40 / -4.17%
|
9.55
|
9.75
|
9.20
|
9.20
|
9.48
|
4.34
|
1,460,080
|
|
|
5/17/2017
|
+0.30 / +3.23%
|
9.30
|
9.65
|
9.05
|
9.60
|
9.27
|
4.53
|
1,756,420
|
|
|
5/16/2017
|
+0.19 / +2.09%
|
9.18
|
9.59
|
9.18
|
9.30
|
9.45
|
4.39
|
2,534,790
|
|
|
5/15/2017
|
+0.59 / +6.92%
|
8.55
|
9.11
|
8.55
|
9.11
|
9.00
|
4.30
|
4,102,370
|
|
|
5/12/2017
|
+0.32 / +3.90%
|
8.17
|
8.60
|
8.16
|
8.52
|
8.43
|
4.02
|
2,081,010
|
|
|
5/11/2017
|
-0.05 / -0.61%
|
8.30
|
8.30
|
8.19
|
8.20
|
8.22
|
3.87
|
388,230
|
|
|
5/10/2017
|
+0.10 / +1.23%
|
8.15
|
8.36
|
8.15
|
8.25
|
8.23
|
3.89
|
691,130
|
|
|
5/9/2017
|
+0.07 / +0.87%
|
8.02
|
8.20
|
8.00
|
8.15
|
8.12
|
3.85
|
462,780
|
|
|
5/8/2017
|
-0.07 / -0.86%
|
8.11
|
8.15
|
8.00
|
8.08
|
8.05
|
3.81
|
520,340
|
|
|
5/5/2017
|
-0.14 / -1.69%
|
8.25
|
8.39
|
8.15
|
8.15
|
8.18
|
3.85
|
412,810
|
|
|
5/4/2017
|
+0.14 / +1.72%
|
8.20
|
8.38
|
8.20
|
8.29
|
8.30
|
3.91
|
529,480
|
|
|
5/3/2017
|
+0.25 / +3.16%
|
7.94
|
8.18
|
7.87
|
8.15
|
8.06
|
3.85
|
666,770
|
|
|
4/28/2017
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.84
|
7.90
|
7.87
|
3.73
|
201,940
|
|
|
4/27/2017
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.89
|
7.90
|
7.91
|
3.73
|
234,020
|
|
|
4/26/2017
|
0.00 / 0.00%
|
7.90
|
7.93
|
7.81
|
7.89
|
7.88
|
3.72
|
480,490
|
|
|
4/25/2017
|
0.00 / 0.00%
|
7.89
|
7.95
|
7.83
|
7.89
|
7.87
|
3.72
|
410,440
|
|
|
4/24/2017
|
-0.03 / -0.38%
|
7.92
|
8.05
|
7.89
|
7.89
|
7.93
|
3.72
|
479,790
|
|
|
4/21/2017
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.88
|
7.92
|
7.92
|
3.74
|
278,770
|
|
|
4/20/2017
|
+0.10 / +1.27%
|
7.90
|
7.97
|
7.87
|
7.95
|
7.93
|
3.75
|
510,490
|
|
|
4/19/2017
|
+0.05 / +0.64%
|
7.80
|
7.85
|
7.78
|
7.85
|
7.81
|
3.71
|
313,770
|
|
|
4/18/2017
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.68
|
7.80
|
7.73
|
3.68
|
704,740
|
|
|
4/17/2017
|
-0.14 / -1.79%
|
7.75
|
7.90
|
7.68
|
7.70
|
7.73
|
3.63
|
1,125,260
|
|
|
4/14/2017
|
-0.15 / -1.88%
|
7.94
|
8.09
|
7.80
|
7.84
|
7.90
|
3.70
|
1,769,391
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|