|
|
Closing price on 8/10/2022
|
|
| Open |
15.05 |
| High |
15.55 |
| Low |
15.00 |
| Volume |
392,500 |
| Split-adjusted Price |
14.21 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
+0.30 / +1.99%
|
15.05
|
15.55
|
15.00
|
15.35
|
15.26
|
14.21
|
392,500
|
|
|
8/9/2022
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.00
|
15.05
|
15.05
|
13.94
|
339,600
|
|
|
8/8/2022
|
+0.10 / +0.67%
|
15.00
|
15.25
|
14.90
|
15.10
|
15.02
|
13.98
|
391,900
|
|
|
8/5/2022
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.95
|
15.00
|
15.00
|
13.89
|
348,800
|
|
|
8/4/2022
|
-0.05 / -0.33%
|
15.05
|
15.25
|
15.00
|
15.05
|
15.08
|
13.94
|
312,500
|
|
|
8/3/2022
|
-0.20 / -1.31%
|
15.00
|
15.25
|
15.00
|
15.10
|
15.17
|
13.98
|
309,000
|
|
|
8/2/2022
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.15
|
15.30
|
15.28
|
14.17
|
302,700
|
|
|
8/1/2022
|
+0.15 / +0.98%
|
15.15
|
15.50
|
15.15
|
15.40
|
15.27
|
14.26
|
1,301,200
|
|
|
7/29/2022
|
-0.05 / -0.33%
|
15.45
|
15.45
|
15.20
|
15.25
|
15.26
|
14.12
|
1,341,100
|
|
|
7/28/2022
|
+0.30 / +2.00%
|
14.95
|
15.30
|
14.95
|
15.30
|
15.06
|
14.17
|
1,341,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.95
|
13.89
|
3,251,100
|
|
|
7/26/2022
|
-0.05 / -0.33%
|
15.00
|
15.40
|
14.50
|
15.00
|
14.98
|
13.89
|
2,885,100
|
|
|
7/25/2022
|
-0.05 / -0.33%
|
14.95
|
15.45
|
14.90
|
15.05
|
15.04
|
13.94
|
2,887,900
|
|
|
7/22/2022
|
-0.05 / -0.33%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.22
|
13.98
|
897,800
|
|
|
7/21/2022
|
-0.20 / -1.30%
|
15.30
|
15.35
|
15.15
|
15.15
|
15.29
|
14.03
|
254,600
|
|
|
7/20/2022
|
+0.05 / +0.33%
|
15.75
|
15.75
|
15.30
|
15.35
|
15.47
|
14.21
|
2,270,400
|
|
|
7/19/2022
|
-0.05 / -0.33%
|
15.35
|
15.50
|
15.30
|
15.30
|
15.40
|
14.17
|
3,639,800
|
|
|
7/18/2022
|
0.00 / 0.00%
|
15.30
|
15.75
|
15.30
|
15.35
|
15.53
|
14.21
|
907,500
|
|
|
7/15/2022
|
-0.05 / -0.32%
|
15.30
|
15.80
|
15.30
|
15.35
|
15.45
|
14.21
|
6,052,602
|
|
|
7/14/2022
|
-0.25 / -1.60%
|
15.50
|
15.75
|
15.40
|
15.40
|
15.53
|
14.26
|
2,357,559
|
|
|
7/13/2022
|
-0.15 / -0.95%
|
16.00
|
16.00
|
15.60
|
15.65
|
15.74
|
14.49
|
6,598,342
|
|
|
7/12/2022
|
+0.80 / +5.33%
|
15.05
|
16.05
|
14.95
|
15.80
|
15.32
|
14.63
|
5,441,300
|
|
|
7/11/2022
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.95
|
15.00
|
15.00
|
13.89
|
1,137,000
|
|
|
7/8/2022
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.90
|
15.00
|
14.98
|
13.89
|
6,568,200
|
|
|
7/7/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.86
|
13.89
|
1,224,000
|
|
|
7/6/2022
|
+0.05 / +0.33%
|
15.05
|
15.10
|
14.90
|
15.10
|
14.99
|
13.98
|
1,264,800
|
|
|
7/5/2022
|
+0.05 / +0.33%
|
14.90
|
15.05
|
14.75
|
15.05
|
14.88
|
13.94
|
1,162,900
|
|
|
7/4/2022
|
+0.30 / +2.04%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.81
|
13.89
|
3,015,500
|
|
|
7/1/2022
|
+0.15 / +1.03%
|
14.35
|
14.70
|
14.35
|
14.70
|
14.55
|
13.61
|
222,900
|
|
|
6/30/2022
|
-0.45 / -3.00%
|
14.85
|
14.85
|
14.55
|
14.55
|
14.75
|
13.47
|
275,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|