|
|
Closing price on 7/12/2016
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
687,310 |
| Split-adjusted Price |
3.91 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.59
|
3.91
|
687,310
|
|
|
7/11/2016
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.84
|
3.91
|
1,103,060
|
|
|
7/8/2016
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.13
|
4.07
|
1,156,120
|
|
|
7/7/2016
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.32
|
4.19
|
824,630
|
|
|
7/6/2016
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.28
|
4.15
|
1,649,301
|
|
|
7/5/2016
|
+0.30 / +2.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.39
|
4.23
|
2,131,600
|
|
|
7/4/2016
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.40
|
10.10
|
9.85
|
4.11
|
2,950,610
|
|
|
7/1/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.46
|
3.87
|
1,123,090
|
|
|
6/30/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.45
|
3.87
|
543,780
|
|
|
6/29/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.38
|
3.87
|
1,205,910
|
|
|
6/28/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.31
|
3.83
|
687,880
|
|
|
6/27/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.27
|
3.83
|
564,360
|
|
|
6/24/2016
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.10
|
9.40
|
9.40
|
3.83
|
1,682,380
|
|
|
6/23/2016
|
+0.30 / +3.19%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.63
|
3.95
|
1,882,310
|
|
|
6/22/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.43
|
3.83
|
582,800
|
|
|
6/21/2016
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.53
|
3.87
|
705,840
|
|
|
6/20/2016
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.51
|
3.87
|
557,360
|
|
|
6/17/2016
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.52
|
3.91
|
662,450
|
|
|
6/16/2016
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.64
|
3.95
|
1,412,870
|
|
|
6/15/2016
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.51
|
3.87
|
713,660
|
|
|
6/14/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
3.95
|
922,490
|
|
|
6/13/2016
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.68
|
3.95
|
924,350
|
|
|
6/10/2016
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.30
|
9.80
|
9.71
|
3.99
|
1,874,240
|
|
|
6/9/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.44
|
3.87
|
552,810
|
|
|
6/8/2016
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.46
|
3.87
|
2,217,570
|
|
|
6/7/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.24
|
3.78
|
875,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|