|
Closing price on 7/16/2015
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.10 |
| Volume |
293,110 |
| Split-adjusted Price |
4.36 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.35
|
4.36
|
293,110
|
|
|
7/15/2015
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.64
|
4.44
|
197,870
|
|
|
7/14/2015
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.72
|
4.56
|
251,620
|
|
|
7/13/2015
|
-0.40 / -3.31%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.88
|
4.52
|
256,470
|
|
|
7/10/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.08
|
4.67
|
183,350
|
|
|
7/9/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.92
|
4.67
|
297,910
|
|
|
7/8/2015
|
-0.30 / -2.42%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.13
|
4.67
|
360,530
|
|
|
7/7/2015
|
-0.10 / -0.80%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.47
|
4.79
|
446,800
|
|
|
7/6/2015
|
+0.80 / +6.84%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.29
|
4.83
|
872,150
|
|
|
7/3/2015
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.71
|
4.52
|
275,640
|
|
|
7/2/2015
|
+0.50 / +4.46%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.42
|
4.52
|
494,710
|
|
|
7/1/2015
|
-0.70 / -5.88%
|
11.40
|
11.60
|
11.10
|
11.20
|
11.19
|
4.33
|
1,543,150
|
|
|
6/30/2015
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
12.15
|
4.60
|
1,039,640
|
|
|
6/29/2015
|
+0.50 / +4.10%
|
12.30
|
12.80
|
12.20
|
12.70
|
12.51
|
4.91
|
402,270
|
|
|
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
|
|
|