|
|
Closing price on 6/16/2021
|
|
| Open |
26.05 |
| High |
27.10 |
| Low |
26.05 |
| Volume |
1,926,300 |
| Split-adjusted Price |
17.86 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
-1.80 / -6.45%
|
26.05
|
27.10
|
26.05
|
26.10
|
26.18
|
17.86
|
1,926,300
|
|
|
6/15/2021
|
-0.10 / -0.36%
|
28.00
|
28.00
|
26.25
|
27.90
|
26.79
|
19.09
|
2,034,500
|
|
|
6/14/2021
|
-0.70 / -2.44%
|
28.70
|
28.70
|
26.80
|
28.00
|
27.43
|
19.16
|
1,964,100
|
|
|
6/11/2021
|
+0.40 / +1.41%
|
27.50
|
28.80
|
26.40
|
28.70
|
27.57
|
19.64
|
3,412,800
|
|
|
6/10/2021
|
-1.20 / -4.07%
|
27.70
|
28.60
|
27.50
|
28.30
|
28.14
|
19.36
|
4,260,900
|
|
|
6/9/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
27.45
|
29.50
|
29.38
|
20.18
|
3,536,400
|
|
|
6/8/2021
|
+0.95 / +3.33%
|
28.60
|
29.60
|
28.60
|
29.50
|
29.22
|
20.18
|
4,864,000
|
|
|
6/7/2021
|
+0.90 / +3.25%
|
27.65
|
28.55
|
27.50
|
28.55
|
28.03
|
19.53
|
4,122,300
|
|
|
6/4/2021
|
-0.60 / -2.12%
|
28.10
|
28.10
|
26.30
|
27.65
|
27.27
|
18.92
|
3,946,669
|
|
|
6/3/2021
|
+0.05 / +0.18%
|
28.30
|
28.30
|
26.75
|
28.25
|
27.48
|
19.33
|
2,098,500
|
|
|
6/2/2021
|
-1.60 / -5.37%
|
29.90
|
29.90
|
27.75
|
28.20
|
28.74
|
19.29
|
2,921,800
|
|
|
6/1/2021
|
+0.10 / +0.34%
|
29.70
|
29.85
|
29.45
|
29.80
|
29.69
|
20.39
|
1,347,700
|
|
|
5/31/2021
|
-0.05 / -0.17%
|
29.75
|
29.80
|
29.40
|
29.70
|
29.73
|
20.32
|
3,165,800
|
|
|
5/28/2021
|
-0.05 / -0.17%
|
29.50
|
29.90
|
28.90
|
29.75
|
29.56
|
20.35
|
3,335,800
|
|
|
5/27/2021
|
-0.20 / -0.67%
|
30.00
|
30.50
|
29.80
|
29.80
|
30.21
|
20.39
|
3,654,000
|
|
|
5/26/2021
|
+1.35 / +4.71%
|
28.80
|
30.10
|
28.80
|
30.00
|
29.44
|
20.52
|
4,271,100
|
|
|
5/25/2021
|
0.00 / 0.00%
|
28.60
|
28.65
|
27.50
|
28.65
|
28.65
|
19.60
|
3,803,200
|
|
|
5/24/2021
|
+0.45 / +1.60%
|
28.35
|
29.00
|
27.90
|
28.65
|
28.44
|
19.60
|
2,811,900
|
|
|
5/21/2021
|
+0.55 / +1.99%
|
27.65
|
28.70
|
26.90
|
28.20
|
27.90
|
19.29
|
2,387,700
|
|
|
5/20/2021
|
-0.75 / -2.64%
|
27.90
|
28.55
|
27.00
|
27.65
|
27.74
|
18.92
|
2,264,800
|
|
|
5/19/2021
|
-0.50 / -1.73%
|
28.70
|
29.55
|
28.00
|
28.40
|
28.91
|
19.43
|
3,345,600
|
|
|
5/18/2021
|
+1.50 / +5.47%
|
27.30
|
29.30
|
27.30
|
28.90
|
27.30
|
19.77
|
4,142,800
|
|
|
5/17/2021
|
+1.65 / +6.41%
|
25.75
|
27.40
|
25.25
|
27.40
|
25.25
|
18.75
|
4,798,600
|
|
|
5/14/2021
|
+0.25 / +0.98%
|
25.80
|
25.80
|
24.95
|
25.75
|
25.51
|
17.62
|
2,471,100
|
|
|
5/13/2021
|
+0.80 / +3.24%
|
24.30
|
26.05
|
24.30
|
25.50
|
25.06
|
17.45
|
2,419,700
|
|
|
5/12/2021
|
+1.10 / +4.66%
|
23.50
|
24.70
|
22.55
|
24.70
|
23.95
|
16.90
|
5,637,000
|
|
|
5/11/2021
|
-0.35 / -1.46%
|
23.80
|
23.95
|
23.20
|
23.60
|
23.64
|
16.15
|
3,255,800
|
|
|
5/10/2021
|
-0.30 / -1.24%
|
23.95
|
24.70
|
23.60
|
23.95
|
24.14
|
16.39
|
2,670,000
|
|
|
5/7/2021
|
-1.20 / -4.72%
|
25.00
|
25.60
|
24.25
|
24.25
|
24.97
|
16.59
|
4,877,500
|
|
|
5/6/2021
|
+0.45 / +1.80%
|
25.10
|
25.70
|
23.30
|
25.45
|
25.17
|
17.41
|
4,187,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|