|
|
Closing price on 5/5/2016
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
1,423,350 |
| Split-adjusted Price |
4.44 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
4.44
|
1,423,350
|
|
|
5/4/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.81
|
4.44
|
885,040
|
|
|
4/29/2016
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.87
|
4.44
|
1,118,150
|
|
|
4/28/2016
|
-0.30 / -2.65%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.05
|
4.48
|
784,380
|
|
|
4/27/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.22
|
4.60
|
1,067,200
|
|
|
4/26/2016
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.31
|
4.64
|
1,767,340
|
|
|
4/25/2016
|
+0.50 / +4.63%
|
10.80
|
11.40
|
10.80
|
11.30
|
11.08
|
4.60
|
2,635,840
|
|
|
4/22/2016
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.90
|
4.39
|
1,466,730
|
|
|
4/21/2016
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.93
|
4.44
|
1,099,800
|
|
|
4/20/2016
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.77
|
4.39
|
807,700
|
|
|
4/19/2016
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.87
|
4.44
|
1,075,600
|
|
|
4/15/2016
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.10
|
11.20
|
11.36
|
4.56
|
1,758,090
|
|
|
4/14/2016
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.89
|
4.56
|
1,722,240
|
|
|
4/13/2016
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.72
|
4.35
|
1,460,130
|
|
|
4/12/2016
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.07
|
4.44
|
900,560
|
|
|
4/11/2016
|
+0.20 / +1.80%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.28
|
4.60
|
1,153,990
|
|
|
4/8/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.98
|
4.52
|
688,790
|
|
|
4/7/2016
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.08
|
4.48
|
1,305,060
|
|
|
4/6/2016
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.77
|
4.44
|
1,055,410
|
|
|
4/5/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
4.39
|
684,460
|
|
|
4/4/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.77
|
4.39
|
484,610
|
|
|
4/1/2016
|
+0.50 / +4.81%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.72
|
4.44
|
1,744,680
|
|
|
3/31/2016
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.50
|
4.23
|
841,440
|
|
|
3/30/2016
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.66
|
4.31
|
1,291,130
|
|
|
3/29/2016
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.92
|
4.35
|
925,420
|
|
|
3/28/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.94
|
4.52
|
746,330
|
|
|
3/25/2016
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.09
|
4.48
|
1,460,220
|
|
|
3/24/2016
|
-0.60 / -5.04%
|
11.90
|
12.00
|
11.20
|
11.30
|
11.51
|
4.60
|
3,134,230
|
|
|
3/23/2016
|
-0.30 / -2.46%
|
12.00
|
12.40
|
11.90
|
11.90
|
12.11
|
4.84
|
2,397,610
|
|
|
3/22/2016
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.05
|
4.96
|
1,792,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|