|
Closing price on 8/1/2018
|
|
| Open |
6.40 |
| High |
6.47 |
| Low |
6.28 |
| Volume |
463,390 |
| Split-adjusted Price |
3.61 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
-0.12 / -1.88%
|
6.40
|
6.47
|
6.28
|
6.28
|
6.39
|
3.61
|
463,390
|
|
|
7/31/2018
|
0.00 / 0.00%
|
6.40
|
6.49
|
6.36
|
6.40
|
6.40
|
3.68
|
497,520
|
|
|
7/30/2018
|
-0.10 / -1.54%
|
6.49
|
6.64
|
6.40
|
6.40
|
6.50
|
3.68
|
139,600
|
|
|
7/27/2018
|
+0.01 / +0.15%
|
6.49
|
6.54
|
6.45
|
6.50
|
6.50
|
3.74
|
250,410
|
|
|
7/26/2018
|
-0.03 / -0.46%
|
6.59
|
6.62
|
6.49
|
6.49
|
6.54
|
3.73
|
260,690
|
|
|
7/25/2018
|
+0.01 / +0.15%
|
6.51
|
6.63
|
6.49
|
6.52
|
6.51
|
3.75
|
318,080
|
|
|
7/24/2018
|
-0.10 / -1.51%
|
6.80
|
6.80
|
6.51
|
6.51
|
6.58
|
3.74
|
482,470
|
|
|
7/23/2018
|
+0.06 / +0.92%
|
6.60
|
6.65
|
6.55
|
6.61
|
6.60
|
3.80
|
306,300
|
|
|
7/20/2018
|
-0.03 / -0.46%
|
6.53
|
6.68
|
6.52
|
6.55
|
6.59
|
3.77
|
543,940
|
|
|
7/19/2018
|
0.00 / 0.00%
|
6.58
|
6.65
|
6.45
|
6.58
|
6.62
|
3.78
|
397,800
|
|
|
7/18/2018
|
+0.05 / +0.77%
|
6.33
|
6.58
|
6.33
|
6.58
|
6.51
|
3.78
|
73,100
|
|
|
7/17/2018
|
+0.03 / +0.46%
|
6.31
|
6.54
|
6.30
|
6.53
|
6.45
|
3.76
|
325,650
|
|
|
7/16/2018
|
-0.09 / -1.37%
|
6.23
|
6.77
|
6.23
|
6.50
|
6.41
|
3.74
|
14,040
|
|
|
7/13/2018
|
+0.14 / +2.17%
|
6.40
|
6.59
|
6.10
|
6.59
|
6.39
|
3.79
|
457,910
|
|
|
7/12/2018
|
-0.04 / -0.62%
|
6.40
|
6.47
|
6.32
|
6.45
|
6.39
|
3.71
|
26,300
|
|
|
7/11/2018
|
-0.01 / -0.15%
|
6.49
|
6.50
|
6.38
|
6.49
|
6.47
|
3.73
|
14,740
|
|
|
7/10/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.42
|
3.74
|
11,830
|
|
|
7/9/2018
|
+0.04 / +0.62%
|
6.70
|
6.83
|
6.46
|
6.50
|
6.63
|
3.74
|
52,190
|
|
|
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
|
|
|