|
Closing price on 8/15/2018
|
|
| Open |
6.00 |
| High |
6.09 |
| Low |
6.00 |
| Volume |
303,610 |
| Split-adjusted Price |
3.31 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2018
|
0.00 / 0.00%
|
6.00
|
6.09
|
6.00
|
6.05
|
6.05
|
3.31
|
303,610
|
|
|
8/14/2018
|
+0.14 / +2.37%
|
5.98
|
6.05
|
5.93
|
6.05
|
6.00
|
3.31
|
408,010
|
|
|
8/13/2018
|
-0.09 / -1.50%
|
6.00
|
6.04
|
5.91
|
5.91
|
5.96
|
3.24
|
386,180
|
|
|
8/10/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.93
|
6.00
|
5.98
|
3.29
|
196,380
|
|
|
8/9/2018
|
-0.02 / -0.33%
|
6.09
|
6.09
|
5.95
|
6.00
|
5.97
|
3.29
|
111,490
|
|
|
8/8/2018
|
+0.07 / +1.18%
|
5.95
|
6.04
|
5.93
|
6.02
|
5.99
|
3.30
|
51,240
|
|
|
8/7/2018
|
-0.05 / -0.83%
|
5.97
|
6.10
|
5.95
|
5.95
|
6.01
|
3.26
|
383,640
|
|
|
8/6/2018
|
-0.10 / -1.64%
|
6.02
|
6.24
|
6.00
|
6.00
|
6.02
|
3.29
|
443,320
|
|
|
8/3/2018
|
-0.13 / -2.09%
|
6.14
|
6.38
|
6.08
|
6.10
|
6.11
|
3.34
|
377,900
|
|
|
8/2/2018
|
-0.05 / -0.80%
|
6.28
|
6.40
|
6.15
|
6.23
|
6.19
|
3.41
|
442,810
|
|
|
8/1/2018
|
-0.12 / -1.88%
|
6.40
|
6.47
|
6.28
|
6.28
|
6.39
|
3.44
|
463,390
|
|
|
7/31/2018
|
0.00 / 0.00%
|
6.40
|
6.49
|
6.36
|
6.40
|
6.40
|
3.51
|
497,520
|
|
|
7/30/2018
|
-0.10 / -1.54%
|
6.49
|
6.64
|
6.40
|
6.40
|
6.50
|
3.51
|
139,600
|
|
|
7/27/2018
|
+0.01 / +0.15%
|
6.49
|
6.54
|
6.45
|
6.50
|
6.50
|
3.56
|
250,410
|
|
|
7/26/2018
|
-0.03 / -0.46%
|
6.59
|
6.62
|
6.49
|
6.49
|
6.54
|
3.55
|
260,690
|
|
|
7/25/2018
|
+0.01 / +0.15%
|
6.51
|
6.63
|
6.49
|
6.52
|
6.51
|
3.57
|
318,080
|
|
|
7/24/2018
|
-0.10 / -1.51%
|
6.80
|
6.80
|
6.51
|
6.51
|
6.58
|
3.57
|
482,470
|
|
|
7/23/2018
|
+0.06 / +0.92%
|
6.60
|
6.65
|
6.55
|
6.61
|
6.60
|
3.62
|
306,300
|
|
|
7/20/2018
|
-0.03 / -0.46%
|
6.53
|
6.68
|
6.52
|
6.55
|
6.59
|
3.59
|
543,940
|
|
|
7/19/2018
|
0.00 / 0.00%
|
6.58
|
6.65
|
6.45
|
6.58
|
6.62
|
3.60
|
397,800
|
|
|
7/18/2018
|
+0.05 / +0.77%
|
6.33
|
6.58
|
6.33
|
6.58
|
6.51
|
3.60
|
73,100
|
|
|
7/17/2018
|
+0.03 / +0.46%
|
6.31
|
6.54
|
6.30
|
6.53
|
6.45
|
3.58
|
325,650
|
|
|
7/16/2018
|
-0.09 / -1.37%
|
6.23
|
6.77
|
6.23
|
6.50
|
6.41
|
3.56
|
14,040
|
|
|
7/13/2018
|
+0.14 / +2.17%
|
6.40
|
6.59
|
6.10
|
6.59
|
6.39
|
3.61
|
457,910
|
|
|
7/12/2018
|
-0.04 / -0.62%
|
6.40
|
6.47
|
6.32
|
6.45
|
6.39
|
3.53
|
26,300
|
|
|
7/11/2018
|
-0.01 / -0.15%
|
6.49
|
6.50
|
6.38
|
6.49
|
6.47
|
3.55
|
14,740
|
|
|
7/10/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.42
|
3.56
|
11,830
|
|
|
7/9/2018
|
+0.04 / +0.62%
|
6.70
|
6.83
|
6.46
|
6.50
|
6.63
|
3.56
|
52,190
|
|
|
7/6/2018
|
-0.24 / -3.58%
|
6.60
|
6.64
|
6.40
|
6.46
|
6.53
|
3.54
|
63,730
|
|
|
7/5/2018
|
+0.10 / +1.52%
|
6.75
|
6.75
|
6.45
|
6.70
|
6.59
|
3.67
|
46,150
|
|
|