|
|
Closing price on 6/17/2019
|
|
| Open |
8.40 |
| High |
8.48 |
| Low |
8.33 |
| Volume |
1,681,460 |
| Split-adjusted Price |
5.17 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2019
|
+0.03 / +0.36%
|
8.40
|
8.48
|
8.33
|
8.40
|
8.42
|
5.17
|
1,681,460
|
|
|
6/14/2019
|
+0.07 / +0.84%
|
8.30
|
8.48
|
8.30
|
8.37
|
8.36
|
5.15
|
1,389,770
|
|
|
6/13/2019
|
-0.07 / -0.84%
|
8.30
|
8.37
|
8.25
|
8.30
|
8.29
|
5.11
|
1,460,170
|
|
|
6/12/2019
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.20
|
8.37
|
8.33
|
5.15
|
1,768,830
|
|
|
6/11/2019
|
-0.01 / -0.12%
|
8.27
|
8.38
|
8.16
|
8.37
|
8.33
|
5.15
|
2,382,350
|
|
|
6/10/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.21
|
8.38
|
8.34
|
5.16
|
1,589,610
|
|
|
6/7/2019
|
-0.02 / -0.24%
|
8.40
|
8.45
|
8.25
|
8.38
|
8.34
|
5.16
|
2,590,940
|
|
|
6/6/2019
|
-0.40 / -4.55%
|
8.30
|
8.59
|
8.15
|
8.40
|
8.28
|
5.17
|
895,020
|
|
|
6/5/2019
|
+0.40 / +4.76%
|
8.49
|
8.98
|
8.35
|
8.80
|
8.45
|
5.01
|
713,710
|
|
|
6/4/2019
|
+0.02 / +0.24%
|
8.38
|
8.40
|
8.17
|
8.40
|
8.26
|
4.78
|
2,608,850
|
|
|
6/3/2019
|
-0.02 / -0.24%
|
8.48
|
8.48
|
8.13
|
8.38
|
8.30
|
4.77
|
2,271,990
|
|
|
5/31/2019
|
+0.21 / +2.56%
|
8.19
|
8.50
|
8.12
|
8.40
|
8.16
|
4.78
|
749,350
|
|
|
5/30/2019
|
-0.08 / -0.97%
|
8.29
|
8.29
|
8.15
|
8.19
|
8.22
|
4.66
|
780,140
|
|
|
5/29/2019
|
-0.02 / -0.24%
|
8.29
|
8.29
|
8.11
|
8.27
|
8.19
|
4.71
|
978,150
|
|
|
5/28/2019
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.10
|
8.29
|
8.19
|
4.72
|
1,391,890
|
|
|
5/27/2019
|
+0.01 / +0.12%
|
8.28
|
8.29
|
8.10
|
8.29
|
8.22
|
4.72
|
1,396,510
|
|
|
5/24/2019
|
-0.02 / -0.24%
|
8.30
|
8.32
|
8.15
|
8.28
|
8.23
|
4.71
|
1,635,440
|
|
|
5/23/2019
|
+0.10 / +1.22%
|
8.29
|
8.30
|
8.04
|
8.30
|
8.17
|
4.72
|
1,395,910
|
|
|
5/22/2019
|
+0.01 / +0.12%
|
8.20
|
8.49
|
8.05
|
8.20
|
8.27
|
4.67
|
1,617,040
|
|
|
5/21/2019
|
+0.02 / +0.24%
|
8.20
|
8.20
|
8.01
|
8.19
|
8.13
|
4.66
|
2,577,470
|
|
|
5/20/2019
|
+0.02 / +0.25%
|
8.15
|
8.17
|
8.00
|
8.17
|
8.08
|
4.65
|
1,219,110
|
|
|
5/17/2019
|
-0.01 / -0.12%
|
8.18
|
8.18
|
8.00
|
8.15
|
8.09
|
4.64
|
2,119,940
|
|
|
5/16/2019
|
-0.03 / -0.37%
|
8.19
|
8.19
|
8.01
|
8.16
|
8.08
|
4.64
|
956,760
|
|
|
5/15/2019
|
+0.01 / +0.12%
|
8.19
|
8.20
|
7.90
|
8.19
|
8.09
|
4.66
|
982,930
|
|
|
5/14/2019
|
+0.02 / +0.25%
|
8.20
|
8.20
|
8.00
|
8.18
|
8.06
|
4.65
|
1,717,850
|
|
|
5/13/2019
|
+0.02 / +0.25%
|
8.40
|
8.40
|
8.09
|
8.16
|
8.22
|
4.64
|
1,660,540
|
|
|
5/10/2019
|
-0.05 / -0.61%
|
8.25
|
8.27
|
8.10
|
8.14
|
8.21
|
4.63
|
353,600
|
|
|
5/9/2019
|
+0.19 / +2.38%
|
7.90
|
8.20
|
7.70
|
8.19
|
8.01
|
4.66
|
2,143,080
|
|
|
5/8/2019
|
-0.14 / -1.72%
|
8.19
|
8.19
|
7.90
|
8.00
|
8.02
|
4.55
|
2,346,860
|
|
|
5/7/2019
|
-0.06 / -0.73%
|
8.23
|
8.23
|
7.95
|
8.14
|
8.11
|
4.63
|
624,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|