|
|
Closing price on 7/18/2022
|
|
| Open |
15.30 |
| High |
15.75 |
| Low |
15.30 |
| Volume |
907,500 |
| Split-adjusted Price |
14.21 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
0.00 / 0.00%
|
15.30
|
15.75
|
15.30
|
15.35
|
15.53
|
14.21
|
907,500
|
|
|
7/15/2022
|
-0.05 / -0.32%
|
15.30
|
15.80
|
15.30
|
15.35
|
15.45
|
14.21
|
6,052,602
|
|
|
7/14/2022
|
-0.25 / -1.60%
|
15.50
|
15.75
|
15.40
|
15.40
|
15.53
|
14.26
|
2,357,559
|
|
|
7/13/2022
|
-0.15 / -0.95%
|
16.00
|
16.00
|
15.60
|
15.65
|
15.74
|
14.49
|
6,598,342
|
|
|
7/12/2022
|
+0.80 / +5.33%
|
15.05
|
16.05
|
14.95
|
15.80
|
15.32
|
14.63
|
5,441,300
|
|
|
7/11/2022
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.95
|
15.00
|
15.00
|
13.89
|
1,137,000
|
|
|
7/8/2022
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.90
|
15.00
|
14.98
|
13.89
|
6,568,200
|
|
|
7/7/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.86
|
13.89
|
1,224,000
|
|
|
7/6/2022
|
+0.05 / +0.33%
|
15.05
|
15.10
|
14.90
|
15.10
|
14.99
|
13.98
|
1,264,800
|
|
|
7/5/2022
|
+0.05 / +0.33%
|
14.90
|
15.05
|
14.75
|
15.05
|
14.88
|
13.94
|
1,162,900
|
|
|
7/4/2022
|
+0.30 / +2.04%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.81
|
13.89
|
3,015,500
|
|
|
7/1/2022
|
+0.15 / +1.03%
|
14.35
|
14.70
|
14.35
|
14.70
|
14.55
|
13.61
|
222,900
|
|
|
6/30/2022
|
-0.45 / -3.00%
|
14.85
|
14.85
|
14.55
|
14.55
|
14.75
|
13.47
|
275,200
|
|
|
6/29/2022
|
+0.25 / +1.69%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.84
|
13.89
|
2,838,800
|
|
|
6/28/2022
|
+0.20 / +1.37%
|
14.55
|
14.85
|
14.55
|
14.75
|
14.79
|
13.66
|
814,800
|
|
|
6/27/2022
|
-0.45 / -3.00%
|
14.85
|
14.85
|
14.55
|
14.55
|
14.79
|
13.47
|
2,863,700
|
|
|
6/24/2022
|
+0.10 / +0.67%
|
14.75
|
15.00
|
14.50
|
15.00
|
14.81
|
13.89
|
2,913,400
|
|
|
6/23/2022
|
+0.10 / +0.68%
|
14.35
|
14.90
|
14.35
|
14.90
|
14.59
|
13.80
|
763,381
|
|
|
6/22/2022
|
-0.20 / -1.33%
|
14.85
|
14.85
|
14.50
|
14.80
|
14.60
|
13.70
|
1,648,700
|
|
|
6/21/2022
|
+0.55 / +3.81%
|
14.40
|
15.00
|
13.70
|
15.00
|
14.67
|
13.89
|
2,761,900
|
|
|
6/20/2022
|
+0.45 / +3.21%
|
14.00
|
14.50
|
13.05
|
14.45
|
13.83
|
13.38
|
1,766,800
|
|
|
6/17/2022
|
-0.50 / -3.45%
|
14.10
|
14.15
|
13.85
|
14.00
|
13.96
|
12.96
|
226,200
|
|
|
6/16/2022
|
-0.50 / -3.33%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.63
|
13.43
|
817,400
|
|
|
6/15/2022
|
+0.65 / +4.53%
|
14.40
|
15.00
|
13.80
|
15.00
|
14.66
|
13.89
|
1,952,000
|
|
|
6/14/2022
|
-0.05 / -0.35%
|
14.00
|
14.75
|
14.00
|
14.35
|
14.34
|
13.29
|
829,500
|
|
|
6/13/2022
|
-0.35 / -2.37%
|
14.60
|
14.60
|
14.00
|
14.40
|
14.44
|
13.33
|
480,500
|
|
|
6/10/2022
|
-0.25 / -1.67%
|
14.70
|
14.90
|
14.65
|
14.75
|
14.75
|
13.66
|
238,100
|
|
|
6/9/2022
|
+0.15 / +1.01%
|
14.80
|
15.00
|
14.65
|
15.00
|
14.88
|
13.89
|
506,700
|
|
|
6/8/2022
|
+0.35 / +2.41%
|
14.50
|
14.90
|
14.50
|
14.85
|
14.71
|
13.75
|
118,500
|
|
|
6/7/2022
|
-0.15 / -1.02%
|
14.65
|
14.80
|
14.45
|
14.50
|
14.59
|
13.43
|
904,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|