|
Closing price on 7/28/2020
|
|
| Open |
8.70 |
| High |
9.30 |
| Low |
8.62 |
| Volume |
549,430 |
| Split-adjusted Price |
6.01 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.56 / +6.41%
|
8.70
|
9.30
|
8.62
|
9.30
|
8.71
|
6.01
|
549,430
|
|
|
7/27/2020
|
+0.03 / +0.34%
|
8.60
|
8.80
|
8.50
|
8.74
|
8.67
|
5.65
|
971,140
|
|
|
7/24/2020
|
+0.01 / +0.11%
|
8.65
|
8.85
|
8.65
|
8.71
|
8.69
|
5.63
|
560,550
|
|
|
7/23/2020
|
-0.23 / -2.58%
|
8.93
|
8.93
|
8.70
|
8.70
|
8.82
|
5.62
|
586,680
|
|
|
7/22/2020
|
-0.02 / -0.22%
|
8.95
|
8.95
|
8.80
|
8.93
|
8.88
|
5.77
|
564,200
|
|
|
7/21/2020
|
+0.01 / +0.11%
|
8.97
|
8.97
|
8.85
|
8.95
|
8.91
|
5.78
|
696,400
|
|
|
7/20/2020
|
+0.02 / +0.22%
|
8.95
|
8.95
|
8.92
|
8.94
|
8.94
|
5.78
|
481,560
|
|
|
7/17/2020
|
+0.03 / +0.34%
|
8.95
|
8.95
|
8.85
|
8.92
|
8.87
|
5.76
|
572,030
|
|
|
7/16/2020
|
-0.09 / -1.00%
|
8.99
|
8.99
|
8.85
|
8.89
|
8.89
|
5.74
|
223,530
|
|
|
7/15/2020
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.81
|
8.98
|
8.91
|
5.80
|
604,760
|
|
|
7/14/2020
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.70
|
8.99
|
8.86
|
5.81
|
536,530
|
|
|
7/13/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.85
|
5.82
|
555,800
|
|
|
7/10/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.74
|
9.00
|
8.83
|
5.82
|
483,430
|
|
|
7/9/2020
|
+0.19 / +2.18%
|
8.71
|
8.90
|
8.71
|
8.90
|
8.81
|
5.75
|
515,310
|
|
|
7/8/2020
|
-0.14 / -1.58%
|
8.85
|
8.85
|
8.70
|
8.71
|
8.79
|
5.63
|
3,143,308
|
|
|
7/7/2020
|
-0.15 / -1.67%
|
8.85
|
8.85
|
8.70
|
8.85
|
8.81
|
5.72
|
534,000
|
|
|
7/6/2020
|
+0.05 / +0.56%
|
8.95
|
9.00
|
8.70
|
9.00
|
8.91
|
5.82
|
530,830
|
|
|
7/3/2020
|
-0.05 / -0.56%
|
9.00
|
9.00
|
8.63
|
8.95
|
8.75
|
5.78
|
598,660
|
|
|
7/2/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.83
|
9.00
|
8.86
|
5.82
|
2,834,550
|
|
|
7/1/2020
|
+0.21 / +2.39%
|
8.76
|
9.00
|
8.76
|
9.00
|
8.81
|
5.82
|
559,840
|
|
|
6/30/2020
|
-0.21 / -2.33%
|
9.00
|
9.00
|
8.75
|
8.79
|
8.88
|
5.68
|
557,710
|
|
|
6/29/2020
|
-0.05 / -0.55%
|
9.05
|
9.05
|
8.80
|
9.00
|
8.94
|
5.82
|
516,960
|
|
|
6/26/2020
|
+0.05 / +0.56%
|
9.00
|
9.05
|
8.70
|
9.05
|
8.83
|
5.85
|
459,390
|
|
|
6/25/2020
|
-0.05 / -0.55%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.04
|
5.82
|
2,066,640
|
|
|
6/24/2020
|
-0.06 / -0.66%
|
9.15
|
9.15
|
9.05
|
9.05
|
9.08
|
5.85
|
1,950,080
|
|
|
6/23/2020
|
-0.04 / -0.44%
|
9.15
|
9.15
|
9.03
|
9.11
|
9.11
|
5.89
|
553,500
|
|
|
6/22/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.15
|
9.10
|
5.91
|
554,930
|
|
|
6/19/2020
|
+0.15 / +1.67%
|
9.39
|
9.39
|
8.92
|
9.15
|
9.06
|
5.91
|
1,657,280
|
|
|
6/18/2020
|
-0.38 / -4.05%
|
8.82
|
9.36
|
8.82
|
9.00
|
9.02
|
5.82
|
665,680
|
|
|
6/17/2020
|
-0.01 / -0.11%
|
9.39
|
9.39
|
8.98
|
9.38
|
9.18
|
6.06
|
1,075,760
|
|
|