|
Closing price on 6/11/2018
|
|
| Open |
6.54 |
| High |
6.92 |
| Low |
6.40 |
| Volume |
226,800 |
| Split-adjusted Price |
3.68 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2018
|
-0.20 / -3.03%
|
6.54
|
6.92
|
6.40
|
6.40
|
6.48
|
3.68
|
226,800
|
|
|
6/8/2018
|
-0.02 / -0.30%
|
6.70
|
6.70
|
6.55
|
6.60
|
6.58
|
3.80
|
274,810
|
|
|
6/7/2018
|
0.00 / 0.00%
|
6.58
|
6.62
|
6.54
|
6.62
|
6.60
|
3.81
|
52,140
|
|
|
6/6/2018
|
-0.03 / -0.45%
|
6.65
|
6.70
|
6.51
|
6.62
|
6.56
|
3.81
|
394,100
|
|
|
6/5/2018
|
-0.10 / -1.48%
|
6.70
|
6.82
|
6.65
|
6.65
|
6.71
|
3.82
|
210,070
|
|
|
6/4/2018
|
-0.15 / -2.17%
|
6.95
|
6.95
|
6.70
|
6.75
|
6.76
|
3.88
|
131,130
|
|
|
6/1/2018
|
-0.08 / -1.15%
|
6.95
|
7.00
|
6.80
|
6.90
|
6.90
|
3.97
|
87,680
|
|
|
5/31/2018
|
+0.18 / +2.65%
|
6.94
|
7.08
|
6.81
|
6.98
|
6.94
|
4.01
|
273,890
|
|
|
5/30/2018
|
-0.40 / -5.56%
|
6.80
|
7.12
|
6.80
|
6.80
|
6.97
|
3.91
|
189,440
|
|
|
5/29/2018
|
+0.01 / +0.14%
|
7.25
|
7.31
|
6.99
|
7.20
|
7.24
|
3.83
|
383,150
|
|
|
5/28/2018
|
-0.01 / -0.14%
|
7.38
|
7.38
|
6.85
|
7.19
|
7.16
|
3.83
|
843,450
|
|
|
5/25/2018
|
-0.01 / -0.14%
|
7.29
|
7.35
|
7.20
|
7.20
|
7.27
|
3.83
|
372,500
|
|
|
5/24/2018
|
+0.21 / +3.00%
|
7.23
|
7.30
|
7.00
|
7.21
|
7.24
|
3.84
|
792,530
|
|
|
5/23/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.84
|
7.00
|
6.91
|
3.73
|
763,690
|
|
|
5/22/2018
|
-0.26 / -3.63%
|
7.15
|
7.15
|
6.82
|
6.90
|
7.08
|
3.67
|
314,920
|
|
|
5/21/2018
|
+0.05 / +0.70%
|
7.11
|
7.27
|
7.11
|
7.16
|
7.20
|
3.81
|
249,160
|
|
|
5/18/2018
|
-0.10 / -1.39%
|
7.15
|
7.24
|
7.10
|
7.11
|
7.16
|
3.79
|
261,430
|
|
|
5/17/2018
|
-0.07 / -0.96%
|
7.20
|
7.35
|
7.18
|
7.21
|
7.22
|
3.84
|
246,200
|
|
|
5/16/2018
|
-0.06 / -0.82%
|
7.38
|
7.38
|
7.26
|
7.28
|
7.29
|
3.88
|
179,460
|
|
|
5/15/2018
|
+0.24 / +3.38%
|
7.19
|
7.38
|
7.02
|
7.34
|
7.27
|
3.91
|
502,210
|
|
|
5/14/2018
|
-0.09 / -1.25%
|
7.20
|
7.20
|
7.04
|
7.10
|
7.11
|
3.78
|
107,020
|
|
|
5/11/2018
|
-0.01 / -0.14%
|
7.20
|
7.22
|
7.01
|
7.19
|
7.17
|
3.83
|
275,500
|
|
|
5/10/2018
|
-0.02 / -0.28%
|
7.28
|
7.28
|
7.15
|
7.20
|
7.19
|
3.83
|
421,470
|
|
|
5/9/2018
|
+0.02 / +0.28%
|
7.20
|
7.30
|
7.19
|
7.22
|
7.23
|
3.84
|
364,510
|
|
|
5/8/2018
|
+0.32 / +4.65%
|
6.90
|
7.28
|
6.68
|
7.20
|
7.03
|
3.83
|
1,383,420
|
|
|
5/7/2018
|
+0.17 / +2.53%
|
6.70
|
6.88
|
6.68
|
6.88
|
6.72
|
3.66
|
342,710
|
|
|
5/4/2018
|
-0.16 / -2.33%
|
6.68
|
6.87
|
6.68
|
6.71
|
6.73
|
3.57
|
183,780
|
|
|
5/3/2018
|
-0.01 / -0.15%
|
6.72
|
6.87
|
6.67
|
6.87
|
6.72
|
3.66
|
576,400
|
|
|
5/2/2018
|
-0.11 / -1.57%
|
7.00
|
7.00
|
6.78
|
6.88
|
6.84
|
3.66
|
287,860
|
|
|
4/27/2018
|
+0.20 / +2.95%
|
6.74
|
7.00
|
6.74
|
6.99
|
6.90
|
3.72
|
262,230
|
|
|