|
|
Closing price on 7/27/2017
|
|
| Open |
9.25 |
| High |
9.28 |
| Low |
9.12 |
| Volume |
1,489,480 |
| Split-adjusted Price |
4.30 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-0.12 / -1.30%
|
9.25
|
9.28
|
9.12
|
9.12
|
9.23
|
4.30
|
1,489,480
|
|
|
7/26/2017
|
+0.06 / +0.65%
|
9.18
|
9.25
|
9.11
|
9.24
|
9.21
|
4.36
|
558,930
|
|
|
7/25/2017
|
+0.18 / +2.00%
|
8.93
|
9.20
|
8.93
|
9.18
|
9.14
|
4.33
|
449,010
|
|
|
7/24/2017
|
-0.07 / -0.77%
|
9.07
|
9.10
|
8.90
|
9.00
|
9.00
|
4.25
|
662,280
|
|
|
7/21/2017
|
-0.06 / -0.66%
|
9.13
|
9.20
|
9.07
|
9.07
|
9.11
|
4.28
|
1,361,410
|
|
|
7/20/2017
|
-0.11 / -1.19%
|
9.16
|
9.20
|
9.02
|
9.13
|
9.13
|
4.31
|
731,120
|
|
|
7/19/2017
|
-0.06 / -0.65%
|
9.30
|
9.38
|
9.24
|
9.24
|
9.31
|
4.36
|
706,780
|
|
|
7/18/2017
|
-0.15 / -1.59%
|
9.45
|
9.45
|
9.25
|
9.30
|
9.34
|
4.39
|
524,680
|
|
|
7/17/2017
|
+0.12 / +1.29%
|
9.36
|
9.69
|
9.30
|
9.45
|
9.43
|
4.46
|
3,400,040
|
|
|
7/14/2017
|
+0.12 / +1.30%
|
9.28
|
9.38
|
9.24
|
9.33
|
9.31
|
4.40
|
1,861,570
|
|
|
7/13/2017
|
-0.02 / -0.22%
|
9.28
|
9.28
|
9.13
|
9.21
|
9.20
|
4.35
|
835,520
|
|
|
7/12/2017
|
+0.17 / +1.88%
|
9.03
|
9.25
|
9.00
|
9.23
|
9.12
|
4.36
|
779,480
|
|
|
7/11/2017
|
+0.16 / +1.80%
|
8.88
|
9.06
|
8.83
|
9.06
|
8.91
|
4.28
|
837,720
|
|
|
7/10/2017
|
-0.19 / -2.09%
|
9.09
|
9.10
|
8.86
|
8.90
|
8.99
|
4.20
|
1,122,730
|
|
|
7/7/2017
|
-0.33 / -3.50%
|
9.40
|
9.40
|
9.00
|
9.09
|
9.24
|
4.29
|
1,228,610
|
|
|
7/6/2017
|
+0.14 / +1.51%
|
9.28
|
9.51
|
9.21
|
9.42
|
9.37
|
4.45
|
2,210,430
|
|
|
7/5/2017
|
+0.56 / +6.42%
|
8.72
|
9.30
|
8.72
|
9.28
|
9.10
|
4.38
|
2,444,040
|
|
|
7/4/2017
|
+0.12 / +1.40%
|
8.70
|
8.72
|
8.64
|
8.72
|
8.70
|
4.12
|
805,010
|
|
|
7/3/2017
|
-0.12 / -1.38%
|
8.71
|
8.76
|
8.60
|
8.60
|
8.64
|
4.06
|
639,710
|
|
|
6/30/2017
|
0.00 / 0.00%
|
8.72
|
8.84
|
8.72
|
8.72
|
8.78
|
4.12
|
500,460
|
|
|
6/29/2017
|
+0.14 / +1.63%
|
8.60
|
8.84
|
8.60
|
8.72
|
8.72
|
4.12
|
1,715,192
|
|
|
6/28/2017
|
-0.05 / -0.58%
|
8.62
|
8.65
|
8.57
|
8.58
|
8.61
|
4.05
|
1,305,572
|
|
|
6/27/2017
|
-0.07 / -0.80%
|
8.73
|
8.76
|
8.62
|
8.63
|
8.67
|
4.07
|
1,546,522
|
|
|
6/26/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.74
|
4.11
|
1,491,902
|
|
|
6/23/2017
|
+0.08 / +0.92%
|
8.72
|
8.87
|
8.71
|
8.80
|
8.77
|
4.15
|
756,768
|
|
|
6/22/2017
|
-0.11 / -1.25%
|
8.82
|
8.83
|
8.72
|
8.72
|
8.77
|
4.12
|
675,298
|
|
|
6/21/2017
|
-0.14 / -1.56%
|
8.97
|
8.97
|
8.81
|
8.83
|
8.86
|
4.17
|
799,108
|
|
|
6/20/2017
|
-0.08 / -0.88%
|
9.05
|
9.08
|
8.95
|
8.97
|
9.00
|
4.23
|
594,588
|
|
|
6/19/2017
|
+0.19 / +2.14%
|
8.86
|
9.14
|
8.86
|
9.05
|
9.03
|
4.27
|
3,599,526
|
|
|
6/16/2017
|
+0.05 / +0.57%
|
8.85
|
8.93
|
8.81
|
8.86
|
8.87
|
4.18
|
267,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|