|
|
Closing price on 7/3/2017
|
|
| Open |
8.71 |
| High |
8.76 |
| Low |
8.60 |
| Volume |
639,710 |
| Split-adjusted Price |
4.06 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2017
|
-0.05 / -0.56%
|
8.87
|
8.89
|
8.78
|
8.81
|
8.84
|
4.16
|
400,370
|
|
|
6/14/2017
|
+0.11 / +1.26%
|
8.76
|
8.94
|
8.76
|
8.86
|
8.89
|
4.18
|
729,550
|
|
|
6/13/2017
|
-0.04 / -0.46%
|
8.77
|
8.88
|
8.69
|
8.75
|
8.73
|
4.13
|
583,730
|
|
|
6/12/2017
|
-0.09 / -1.01%
|
8.88
|
8.95
|
8.60
|
8.79
|
8.86
|
4.15
|
737,620
|
|
|
6/9/2017
|
-0.06 / -0.67%
|
8.94
|
8.95
|
8.83
|
8.88
|
8.90
|
4.19
|
619,660
|
|
|
6/8/2017
|
-0.12 / -1.32%
|
9.06
|
9.09
|
8.85
|
8.94
|
8.99
|
4.22
|
805,340
|
|
|
6/7/2017
|
+0.02 / +0.22%
|
9.07
|
9.14
|
9.03
|
9.06
|
9.07
|
4.28
|
908,480
|
|
|
6/6/2017
|
0.00 / 0.00%
|
9.05
|
9.19
|
9.03
|
9.04
|
9.07
|
4.27
|
490,130
|
|
|
6/5/2017
|
+0.04 / +0.44%
|
9.00
|
9.19
|
8.90
|
9.04
|
9.08
|
4.27
|
590,420
|
|
|
6/2/2017
|
+0.11 / +1.24%
|
9.00
|
9.04
|
8.89
|
9.00
|
8.94
|
4.25
|
624,510
|
|
|
6/1/2017
|
+0.04 / +0.45%
|
8.85
|
9.05
|
8.85
|
8.89
|
8.93
|
4.20
|
673,420
|
|
|
5/31/2017
|
-0.20 / -2.21%
|
9.05
|
9.13
|
8.80
|
8.85
|
8.93
|
4.18
|
651,840
|
|
|
5/30/2017
|
-0.14 / -1.52%
|
9.50
|
9.50
|
9.00
|
9.05
|
9.27
|
4.27
|
1,369,500
|
|
|
5/29/2017
|
+0.60 / +6.98%
|
8.60
|
9.19
|
8.60
|
9.19
|
9.01
|
4.34
|
1,992,640
|
|
|
5/26/2017
|
-0.02 / -0.23%
|
8.61
|
8.70
|
8.55
|
8.59
|
8.64
|
4.05
|
687,800
|
|
|
5/25/2017
|
-0.05 / -0.58%
|
8.61
|
8.70
|
8.51
|
8.61
|
8.60
|
4.06
|
903,350
|
|
|
5/24/2017
|
+0.11 / +1.29%
|
8.55
|
8.80
|
8.55
|
8.66
|
8.67
|
4.09
|
673,750
|
|
|
5/23/2017
|
-0.05 / -0.58%
|
8.60
|
8.85
|
8.51
|
8.55
|
8.67
|
4.04
|
1,437,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|