|
|
Closing price on 6/26/2015
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
864,600 |
| Split-adjusted Price |
4.71 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2015
|
+0.30 / +2.52%
|
12.00
|
12.20
|
11.80
|
12.20
|
11.94
|
4.71
|
864,600
|
|
|
6/25/2015
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.60
|
11.90
|
11.86
|
4.60
|
1,095,700
|
|
|
6/24/2015
|
-0.40 / -3.23%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.16
|
4.64
|
400,550
|
|
|
6/23/2015
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.45
|
4.79
|
322,920
|
|
|
6/22/2015
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.78
|
4.91
|
205,630
|
|
|
6/19/2015
|
+0.10 / +0.81%
|
12.30
|
12.90
|
12.20
|
12.50
|
12.60
|
4.83
|
429,210
|
|
|
6/18/2015
|
-0.60 / -4.62%
|
13.00
|
13.10
|
12.40
|
12.40
|
12.66
|
4.79
|
519,980
|
|
|
6/17/2015
|
-0.40 / -2.99%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.03
|
5.02
|
502,820
|
|
|
6/16/2015
|
+0.10 / +0.75%
|
13.60
|
14.00
|
13.30
|
13.40
|
13.55
|
5.18
|
1,073,910
|
|
|
6/15/2015
|
+0.20 / +1.53%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.29
|
5.14
|
589,880
|
|
|
6/12/2015
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.80
|
13.10
|
13.07
|
5.06
|
455,110
|
|
|
6/11/2015
|
+0.50 / +3.97%
|
12.60
|
13.40
|
12.60
|
13.10
|
13.16
|
5.06
|
752,700
|
|
|
6/10/2015
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.20
|
12.60
|
12.48
|
4.87
|
444,550
|
|
|
6/9/2015
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.66
|
4.87
|
1,100,830
|
|
|
6/8/2015
|
-0.50 / -3.73%
|
13.20
|
13.50
|
12.90
|
12.90
|
13.21
|
4.98
|
835,470
|
|
|
6/5/2015
|
+0.70 / +5.51%
|
12.60
|
13.50
|
12.30
|
13.40
|
13.01
|
5.18
|
774,030
|
|
|
6/4/2015
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.88
|
4.91
|
922,030
|
|
|
6/3/2015
|
+0.80 / +6.72%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.58
|
4.91
|
773,190
|
|
|
6/2/2015
|
+0.10 / +0.85%
|
11.60
|
12.10
|
11.40
|
11.90
|
11.75
|
4.60
|
1,095,770
|
|
|
6/1/2015
|
-0.80 / -6.35%
|
12.40
|
12.70
|
11.80
|
11.80
|
12.11
|
4.56
|
1,257,530
|
|
|
5/29/2015
|
-0.50 / -3.82%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.70
|
4.87
|
873,980
|
|
|
5/28/2015
|
+0.10 / +0.77%
|
13.00
|
13.70
|
13.00
|
13.10
|
13.26
|
5.06
|
1,127,200
|
|
|
5/27/2015
|
+0.30 / +2.36%
|
12.60
|
13.30
|
12.40
|
13.00
|
12.81
|
5.02
|
627,290
|
|
|
5/26/2015
|
-0.30 / -2.31%
|
13.00
|
13.20
|
12.50
|
12.70
|
12.86
|
4.91
|
1,097,260
|
|
|
5/25/2015
|
+0.70 / +5.69%
|
12.40
|
13.10
|
12.30
|
13.00
|
12.69
|
5.02
|
929,300
|
|
|
5/22/2015
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.60
|
12.30
|
12.14
|
4.75
|
676,780
|
|
|
5/21/2015
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.51
|
4.56
|
713,450
|
|
|
5/20/2015
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.60
|
11.30
|
11.17
|
4.36
|
624,130
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.71
|
4.13
|
644,630
|
|
|
5/18/2015
|
+0.50 / +4.90%
|
10.20
|
10.90
|
10.20
|
10.70
|
10.67
|
4.13
|
938,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|