|
|
Closing price on 6/29/2020
|
|
| Open |
9.05 |
| High |
9.05 |
| Low |
8.80 |
| Volume |
516,960 |
| Split-adjusted Price |
5.82 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-0.05 / -0.55%
|
9.05
|
9.05
|
8.80
|
9.00
|
8.94
|
5.82
|
516,960
|
|
|
6/26/2020
|
+0.05 / +0.56%
|
9.00
|
9.05
|
8.70
|
9.05
|
8.83
|
5.85
|
459,390
|
|
|
6/25/2020
|
-0.05 / -0.55%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.04
|
5.82
|
2,066,640
|
|
|
6/24/2020
|
-0.06 / -0.66%
|
9.15
|
9.15
|
9.05
|
9.05
|
9.08
|
5.85
|
1,950,080
|
|
|
6/23/2020
|
-0.04 / -0.44%
|
9.15
|
9.15
|
9.03
|
9.11
|
9.11
|
5.89
|
553,500
|
|
|
6/22/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.15
|
9.10
|
5.91
|
554,930
|
|
|
6/19/2020
|
+0.15 / +1.67%
|
9.39
|
9.39
|
8.92
|
9.15
|
9.06
|
5.91
|
1,657,280
|
|
|
6/18/2020
|
-0.38 / -4.05%
|
8.82
|
9.36
|
8.82
|
9.00
|
9.02
|
5.82
|
665,680
|
|
|
6/17/2020
|
-0.01 / -0.11%
|
9.39
|
9.39
|
8.98
|
9.38
|
9.18
|
6.06
|
1,075,760
|
|
|
6/16/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.90
|
9.39
|
9.31
|
6.07
|
510,720
|
|
|
6/15/2020
|
0.00 / 0.00%
|
9.39
|
9.40
|
9.15
|
9.39
|
9.21
|
6.07
|
585,650
|
|
|
6/12/2020
|
+0.24 / +2.62%
|
9.00
|
9.39
|
8.87
|
9.39
|
9.10
|
6.07
|
419,360
|
|
|
6/11/2020
|
+0.17 / +1.89%
|
9.00
|
9.55
|
9.00
|
9.15
|
9.21
|
5.91
|
443,640
|
|
|
6/10/2020
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.80
|
8.98
|
8.90
|
5.80
|
273,520
|
|
|
6/9/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.85
|
8.99
|
8.90
|
5.81
|
555,490
|
|
|
6/8/2020
|
+0.10 / +1.12%
|
8.89
|
8.99
|
8.85
|
8.99
|
8.87
|
5.81
|
509,580
|
|
|
6/5/2020
|
+0.04 / +0.45%
|
8.90
|
8.90
|
8.71
|
8.89
|
8.80
|
5.74
|
403,820
|
|
|
6/4/2020
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.60
|
8.85
|
8.72
|
5.72
|
2,789,330
|
|
|
6/3/2020
|
0.00 / 0.00%
|
8.70
|
8.85
|
8.70
|
8.85
|
8.79
|
5.72
|
353,150
|
|
|
6/2/2020
|
-0.03 / -0.34%
|
8.90
|
8.90
|
8.80
|
8.85
|
8.83
|
5.72
|
503,440
|
|
|
6/1/2020
|
-0.02 / -0.22%
|
8.90
|
8.90
|
8.80
|
8.88
|
8.81
|
5.74
|
552,140
|
|
|
5/29/2020
|
+0.11 / +1.25%
|
8.79
|
8.90
|
8.71
|
8.90
|
8.76
|
5.75
|
1,406,700
|
|
|
5/28/2020
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.70
|
8.79
|
8.71
|
5.68
|
1,440,420
|
|
|
5/27/2020
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.65
|
8.79
|
8.72
|
5.68
|
1,955,893
|
|
|
5/26/2020
|
-0.09 / -1.01%
|
8.80
|
8.80
|
8.70
|
8.79
|
8.74
|
5.68
|
1,455,350
|
|
|
5/25/2020
|
0.00 / 0.00%
|
8.54
|
8.88
|
8.54
|
8.88
|
8.70
|
5.74
|
1,021,790
|
|
|
5/22/2020
|
+0.08 / +0.91%
|
8.90
|
8.90
|
8.65
|
8.88
|
8.71
|
5.74
|
2,495,930
|
|
|
5/21/2020
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.59
|
5.69
|
924,050
|
|
|
5/20/2020
|
-0.22 / -2.52%
|
8.50
|
8.70
|
8.45
|
8.50
|
8.55
|
5.49
|
316,740
|
|
|
5/19/2020
|
-0.18 / -2.02%
|
8.90
|
8.90
|
8.70
|
8.72
|
8.83
|
5.63
|
584,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|