|
|
Closing price on 6/22/2022
|
|
| Open |
14.85 |
| High |
14.85 |
| Low |
14.50 |
| Volume |
1,648,700 |
| Split-adjusted Price |
13.70 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
-0.20 / -1.33%
|
14.85
|
14.85
|
14.50
|
14.80
|
14.60
|
13.70
|
1,648,700
|
|
|
6/21/2022
|
+0.55 / +3.81%
|
14.40
|
15.00
|
13.70
|
15.00
|
14.67
|
13.89
|
2,761,900
|
|
|
6/20/2022
|
+0.45 / +3.21%
|
14.00
|
14.50
|
13.05
|
14.45
|
13.83
|
13.38
|
1,766,800
|
|
|
6/17/2022
|
-0.50 / -3.45%
|
14.10
|
14.15
|
13.85
|
14.00
|
13.96
|
12.96
|
226,200
|
|
|
6/16/2022
|
-0.50 / -3.33%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.63
|
13.43
|
817,400
|
|
|
6/15/2022
|
+0.65 / +4.53%
|
14.40
|
15.00
|
13.80
|
15.00
|
14.66
|
13.89
|
1,952,000
|
|
|
6/14/2022
|
-0.05 / -0.35%
|
14.00
|
14.75
|
14.00
|
14.35
|
14.34
|
13.29
|
829,500
|
|
|
6/13/2022
|
-0.35 / -2.37%
|
14.60
|
14.60
|
14.00
|
14.40
|
14.44
|
13.33
|
480,500
|
|
|
6/10/2022
|
-0.25 / -1.67%
|
14.70
|
14.90
|
14.65
|
14.75
|
14.75
|
13.66
|
238,100
|
|
|
6/9/2022
|
+0.15 / +1.01%
|
14.80
|
15.00
|
14.65
|
15.00
|
14.88
|
13.89
|
506,700
|
|
|
6/8/2022
|
+0.35 / +2.41%
|
14.50
|
14.90
|
14.50
|
14.85
|
14.71
|
13.75
|
118,500
|
|
|
6/7/2022
|
-0.15 / -1.02%
|
14.65
|
14.80
|
14.45
|
14.50
|
14.59
|
13.43
|
904,300
|
|
|
6/6/2022
|
-0.40 / -2.66%
|
14.80
|
15.00
|
14.60
|
14.65
|
14.71
|
13.56
|
252,400
|
|
|
6/3/2022
|
+0.10 / +0.67%
|
14.90
|
15.05
|
14.65
|
15.05
|
14.90
|
13.94
|
350,600
|
|
|
6/2/2022
|
+0.30 / +2.05%
|
14.70
|
14.95
|
14.50
|
14.95
|
14.68
|
13.84
|
528,600
|
|
|
6/1/2022
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.60
|
14.65
|
14.69
|
13.56
|
229,100
|
|
|
5/31/2022
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.60
|
14.75
|
14.80
|
13.66
|
237,700
|
|
|
5/30/2022
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.83
|
13.89
|
348,100
|
|
|
5/27/2022
|
-0.25 / -1.67%
|
14.80
|
14.90
|
14.55
|
14.70
|
14.68
|
13.61
|
481,600
|
|
|
5/26/2022
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.85
|
14.95
|
14.91
|
13.84
|
243,900
|
|
|
5/25/2022
|
-0.05 / -0.33%
|
14.80
|
15.15
|
14.70
|
15.00
|
14.97
|
13.89
|
3,580,900
|
|
|
5/24/2022
|
+0.05 / +0.33%
|
14.90
|
15.05
|
14.55
|
15.05
|
14.83
|
13.94
|
407,400
|
|
|
5/23/2022
|
+0.40 / +2.74%
|
14.85
|
15.00
|
14.40
|
15.00
|
14.65
|
13.89
|
3,386,044
|
|
|
5/20/2022
|
-0.10 / -0.68%
|
14.55
|
14.80
|
14.55
|
14.60
|
14.66
|
13.52
|
256,200
|
|
|
5/19/2022
|
-0.25 / -1.67%
|
14.40
|
14.90
|
14.40
|
14.70
|
14.64
|
13.61
|
3,829,800
|
|
|
5/18/2022
|
-0.35 / -2.29%
|
15.30
|
15.30
|
14.95
|
14.95
|
15.03
|
13.84
|
2,247,800
|
|
|
5/17/2022
|
+1.00 / +6.99%
|
13.85
|
15.30
|
13.85
|
15.30
|
14.83
|
14.17
|
3,856,600
|
|
|
5/16/2022
|
+0.45 / +3.25%
|
14.10
|
14.70
|
13.85
|
14.30
|
14.14
|
13.24
|
457,900
|
|
|
5/13/2022
|
-0.55 / -3.82%
|
14.40
|
14.60
|
13.85
|
13.85
|
14.20
|
12.82
|
552,400
|
|
|
5/12/2022
|
-0.60 / -4.00%
|
14.70
|
14.85
|
14.40
|
14.40
|
14.64
|
13.33
|
751,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|