|
Closing price on 5/5/2015
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
277,320 |
| Split-adjusted Price |
3.13 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.46
|
3.13
|
277,320
|
|
|
5/4/2015
|
-0.60 / -6.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.89
|
3.20
|
532,180
|
|
|
4/27/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.25
|
3.42
|
147,710
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.22
|
3.42
|
110,650
|
|
|
4/23/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.24
|
3.42
|
292,160
|
|
|
4/22/2015
|
-0.30 / -3.13%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.41
|
3.42
|
302,770
|
|
|
4/21/2015
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.46
|
3.53
|
281,730
|
|
|
4/20/2015
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.39
|
3.42
|
325,370
|
|
|
4/17/2015
|
+0.40 / +4.35%
|
9.20
|
9.80
|
9.00
|
9.60
|
9.40
|
3.53
|
846,650
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.16
|
3.38
|
234,660
|
|
|
4/15/2015
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.15
|
3.38
|
363,870
|
|
|
4/14/2015
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.18
|
3.35
|
563,450
|
|
|
4/13/2015
|
+0.30 / +3.37%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.11
|
3.38
|
364,040
|
|
|
4/10/2015
|
-0.10 / -1.11%
|
9.20
|
9.40
|
8.90
|
8.90
|
9.17
|
3.27
|
466,860
|
|
|
4/9/2015
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.97
|
3.31
|
1,535,640
|
|
|
4/8/2015
|
+0.20 / +2.41%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.54
|
3.13
|
463,220
|
|
|
4/7/2015
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.23
|
3.05
|
193,520
|
|
|
4/6/2015
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.19
|
2.98
|
181,970
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.36
|
3.09
|
137,740
|
|
|
4/2/2015
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.22
|
3.09
|
290,450
|
|
|
4/1/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.12
|
2.94
|
518,360
|
|
|
3/31/2015
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.93
|
2.94
|
165,990
|
|
|
3/30/2015
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.94
|
2.91
|
128,060
|
|
|
3/27/2015
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.04
|
2.94
|
592,770
|
|
|
3/26/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.98
|
111,300
|
|
|
3/25/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
3.02
|
101,380
|
|
|
3/24/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.11
|
3.02
|
96,970
|
|
|
3/23/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.24
|
3.02
|
279,360
|
|
|
3/20/2015
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.20
|
3.09
|
233,190
|
|
|
3/19/2015
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
3.02
|
405,020
|
|
|