|
|
Closing price on 6/6/2016
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
529,110 |
| Split-adjusted Price |
3.83 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2016
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.46
|
3.83
|
529,110
|
|
|
6/3/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.61
|
3.87
|
1,356,070
|
|
|
6/2/2016
|
+0.60 / +6.74%
|
9.00
|
9.50
|
8.90
|
9.50
|
9.15
|
3.87
|
1,409,930
|
|
|
6/1/2016
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.93
|
3.62
|
565,160
|
|
|
5/31/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.04
|
3.70
|
531,320
|
|
|
5/30/2016
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.99
|
3.70
|
754,260
|
|
|
5/27/2016
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.98
|
3.62
|
603,620
|
|
|
5/26/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.05
|
3.70
|
751,230
|
|
|
5/25/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.24
|
3.74
|
630,830
|
|
|
5/24/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.23
|
3.78
|
517,060
|
|
|
5/23/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
3.78
|
573,440
|
|
|
5/20/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.32
|
3.83
|
537,980
|
|
|
5/19/2016
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.30
|
3.83
|
819,300
|
|
|
5/18/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.27
|
3.78
|
800,160
|
|
|
5/17/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.47
|
3.87
|
745,230
|
|
|
5/16/2016
|
+0.40 / +4.35%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.50
|
3.91
|
1,085,620
|
|
|
5/13/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.18
|
3.74
|
1,578,680
|
|
|
5/12/2016
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.53
|
3.87
|
673,590
|
|
|
5/11/2016
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.60
|
3.95
|
859,000
|
|
|
5/10/2016
|
-0.50 / -4.95%
|
9.70
|
10.00
|
9.40
|
9.60
|
9.56
|
3.91
|
2,627,340
|
|
|
5/9/2016
|
-0.70 / -6.48%
|
10.80
|
10.90
|
10.10
|
10.10
|
10.46
|
4.11
|
2,527,050
|
|
|
5/6/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
4.39
|
1,081,820
|
|
|
5/5/2016
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
4.44
|
1,423,350
|
|
|
5/4/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.81
|
4.44
|
885,040
|
|
|
4/29/2016
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.87
|
4.44
|
1,118,150
|
|
|
4/28/2016
|
-0.30 / -2.65%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.05
|
4.48
|
784,380
|
|
|
4/27/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.22
|
4.60
|
1,067,200
|
|
|
4/26/2016
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.31
|
4.64
|
1,767,340
|
|
|
4/25/2016
|
+0.50 / +4.63%
|
10.80
|
11.40
|
10.80
|
11.30
|
11.08
|
4.60
|
2,635,840
|
|
|
4/22/2016
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.90
|
4.39
|
1,466,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|