|
Closing price on 7/6/2018
|
|
| Open |
6.60 |
| High |
6.64 |
| Low |
6.40 |
| Volume |
63,730 |
| Split-adjusted Price |
3.71 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2018
|
-0.24 / -3.58%
|
6.60
|
6.64
|
6.40
|
6.46
|
6.53
|
3.71
|
63,730
|
|
|
7/5/2018
|
+0.10 / +1.52%
|
6.75
|
6.75
|
6.45
|
6.70
|
6.59
|
3.85
|
46,150
|
|
|
7/4/2018
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.62
|
3.80
|
25,390
|
|
|
7/3/2018
|
-0.31 / -4.49%
|
6.60
|
6.92
|
6.60
|
6.60
|
6.75
|
3.80
|
58,110
|
|
|
7/2/2018
|
-0.08 / -1.14%
|
6.61
|
6.94
|
6.60
|
6.91
|
6.83
|
3.97
|
18,010
|
|
|
6/29/2018
|
+0.04 / +0.58%
|
6.95
|
7.00
|
6.80
|
6.99
|
6.94
|
4.02
|
105,400
|
|
|
6/28/2018
|
+0.28 / +4.20%
|
6.50
|
6.95
|
6.32
|
6.95
|
6.77
|
4.00
|
509,170
|
|
|
6/27/2018
|
-0.03 / -0.45%
|
6.73
|
6.73
|
6.55
|
6.67
|
6.66
|
3.84
|
220,690
|
|
|
6/26/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.55
|
6.70
|
6.66
|
3.85
|
1,680
|
|
|
6/25/2018
|
+0.06 / +0.90%
|
6.51
|
6.71
|
6.51
|
6.70
|
6.61
|
3.85
|
4,150
|
|
|
6/22/2018
|
-0.01 / -0.15%
|
6.55
|
6.65
|
6.50
|
6.64
|
6.51
|
3.82
|
76,840
|
|
|
6/21/2018
|
-0.05 / -0.75%
|
6.70
|
6.70
|
6.59
|
6.65
|
6.66
|
3.82
|
44,620
|
|
|
6/20/2018
|
-0.09 / -1.33%
|
6.79
|
6.98
|
6.70
|
6.70
|
6.75
|
3.85
|
22,230
|
|
|
6/19/2018
|
-0.21 / -3.00%
|
6.66
|
6.94
|
6.66
|
6.79
|
6.83
|
3.90
|
130,750
|
|
|
6/18/2018
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.91
|
4.03
|
1,247,010
|
|
|
6/15/2018
|
+0.28 / +4.29%
|
6.67
|
6.80
|
6.52
|
6.80
|
6.65
|
3.91
|
948,630
|
|
|
6/14/2018
|
+0.05 / +0.77%
|
6.35
|
6.76
|
6.31
|
6.52
|
6.48
|
3.75
|
837,610
|
|
|
6/13/2018
|
+0.15 / +2.37%
|
6.44
|
6.56
|
6.30
|
6.47
|
6.45
|
3.72
|
366,590
|
|
|
6/12/2018
|
-0.08 / -1.25%
|
6.40
|
6.40
|
6.26
|
6.32
|
6.32
|
3.63
|
345,370
|
|
|
6/11/2018
|
-0.20 / -3.03%
|
6.54
|
6.92
|
6.40
|
6.40
|
6.48
|
3.68
|
226,800
|
|
|
6/8/2018
|
-0.02 / -0.30%
|
6.70
|
6.70
|
6.55
|
6.60
|
6.58
|
3.80
|
274,810
|
|
|
6/7/2018
|
0.00 / 0.00%
|
6.58
|
6.62
|
6.54
|
6.62
|
6.60
|
3.81
|
52,140
|
|
|
6/6/2018
|
-0.03 / -0.45%
|
6.65
|
6.70
|
6.51
|
6.62
|
6.56
|
3.81
|
394,100
|
|
|
6/5/2018
|
-0.10 / -1.48%
|
6.70
|
6.82
|
6.65
|
6.65
|
6.71
|
3.82
|
210,070
|
|
|
6/4/2018
|
-0.15 / -2.17%
|
6.95
|
6.95
|
6.70
|
6.75
|
6.76
|
3.88
|
131,130
|
|
|
6/1/2018
|
-0.08 / -1.15%
|
6.95
|
7.00
|
6.80
|
6.90
|
6.90
|
3.97
|
87,680
|
|
|
5/31/2018
|
+0.18 / +2.65%
|
6.94
|
7.08
|
6.81
|
6.98
|
6.94
|
4.01
|
273,890
|
|
|
5/30/2018
|
-0.40 / -5.56%
|
6.80
|
7.12
|
6.80
|
6.80
|
6.97
|
3.91
|
189,440
|
|
|
5/29/2018
|
+0.01 / +0.14%
|
7.25
|
7.31
|
6.99
|
7.20
|
7.24
|
3.83
|
383,150
|
|
|
5/28/2018
|
-0.01 / -0.14%
|
7.38
|
7.38
|
6.85
|
7.19
|
7.16
|
3.83
|
843,450
|
|
|