|
Closing price on 5/9/2017
|
|
| Open |
8.02 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
462,780 |
| Split-adjusted Price |
3.66 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
+0.07 / +0.87%
|
8.02
|
8.20
|
8.00
|
8.15
|
8.12
|
3.66
|
462,780
|
|
|
5/8/2017
|
-0.07 / -0.86%
|
8.11
|
8.15
|
8.00
|
8.08
|
8.05
|
3.63
|
520,340
|
|
|
5/5/2017
|
-0.14 / -1.69%
|
8.25
|
8.39
|
8.15
|
8.15
|
8.18
|
3.66
|
412,810
|
|
|
5/4/2017
|
+0.14 / +1.72%
|
8.20
|
8.38
|
8.20
|
8.29
|
8.30
|
3.73
|
529,480
|
|
|
5/3/2017
|
+0.25 / +3.16%
|
7.94
|
8.18
|
7.87
|
8.15
|
8.06
|
3.66
|
666,770
|
|
|
4/28/2017
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.84
|
7.90
|
7.87
|
3.55
|
201,940
|
|
|
4/27/2017
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.89
|
7.90
|
7.91
|
3.55
|
234,020
|
|
|
4/26/2017
|
0.00 / 0.00%
|
7.90
|
7.93
|
7.81
|
7.89
|
7.88
|
3.55
|
480,490
|
|
|
4/25/2017
|
0.00 / 0.00%
|
7.89
|
7.95
|
7.83
|
7.89
|
7.87
|
3.55
|
410,440
|
|
|
4/24/2017
|
-0.03 / -0.38%
|
7.92
|
8.05
|
7.89
|
7.89
|
7.93
|
3.55
|
479,790
|
|
|
4/21/2017
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.88
|
7.92
|
7.92
|
3.56
|
278,770
|
|
|
4/20/2017
|
+0.10 / +1.27%
|
7.90
|
7.97
|
7.87
|
7.95
|
7.93
|
3.57
|
510,490
|
|
|
4/19/2017
|
+0.05 / +0.64%
|
7.80
|
7.85
|
7.78
|
7.85
|
7.81
|
3.53
|
313,770
|
|
|
4/18/2017
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.68
|
7.80
|
7.73
|
3.51
|
704,740
|
|
|
4/17/2017
|
-0.14 / -1.79%
|
7.75
|
7.90
|
7.68
|
7.70
|
7.73
|
3.46
|
1,125,260
|
|
|
4/14/2017
|
-0.15 / -1.88%
|
7.94
|
8.09
|
7.80
|
7.84
|
7.90
|
3.52
|
1,769,391
|
|
|
4/13/2017
|
-0.30 / -3.62%
|
8.29
|
8.29
|
7.99
|
7.99
|
8.12
|
3.59
|
802,140
|
|
|
4/12/2017
|
-0.03 / -0.36%
|
8.32
|
8.41
|
8.28
|
8.29
|
8.35
|
3.73
|
461,240
|
|
|
4/11/2017
|
-0.14 / -1.65%
|
8.41
|
8.42
|
8.31
|
8.32
|
8.35
|
3.74
|
197,790
|
|
|
4/10/2017
|
-0.01 / -0.12%
|
8.47
|
8.50
|
8.41
|
8.46
|
8.44
|
3.80
|
122,060
|
|
|
4/7/2017
|
+0.17 / +2.05%
|
8.28
|
8.58
|
8.28
|
8.47
|
8.45
|
3.81
|
719,950
|
|
|
4/5/2017
|
0.00 / 0.00%
|
8.35
|
8.39
|
8.28
|
8.30
|
8.32
|
3.73
|
212,640
|
|
|
4/4/2017
|
-0.13 / -1.54%
|
8.50
|
8.50
|
8.25
|
8.30
|
8.34
|
3.73
|
952,420
|
|
|
4/3/2017
|
+0.03 / +0.36%
|
8.40
|
8.49
|
8.38
|
8.43
|
8.41
|
3.79
|
488,140
|
|
|
3/31/2017
|
-0.07 / -0.83%
|
8.45
|
8.46
|
8.36
|
8.40
|
8.41
|
3.78
|
569,950
|
|
|
3/30/2017
|
-0.07 / -0.82%
|
8.55
|
8.55
|
8.47
|
8.47
|
8.49
|
3.81
|
359,380
|
|
|
3/29/2017
|
+0.24 / +2.89%
|
8.49
|
8.69
|
8.49
|
8.54
|
8.56
|
3.84
|
822,920
|
|
|
3/28/2017
|
+0.07 / +0.85%
|
8.29
|
8.39
|
8.24
|
8.30
|
8.32
|
3.73
|
403,450
|
|
|
3/27/2017
|
+0.01 / +0.12%
|
8.23
|
8.40
|
8.23
|
8.23
|
8.29
|
3.70
|
169,150
|
|
|
3/24/2017
|
-0.08 / -0.96%
|
8.30
|
8.38
|
8.22
|
8.22
|
8.24
|
3.70
|
264,560
|
|
|