|
Closing price on 8/16/2016
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
899,360 |
| Split-adjusted Price |
3.57 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
+0.20 / +2.22%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.30
|
3.57
|
899,360
|
|
|
8/15/2016
|
+0.40 / +4.65%
|
8.60
|
9.10
|
8.50
|
9.00
|
8.90
|
3.49
|
976,140
|
|
|
8/12/2016
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.67
|
3.33
|
429,780
|
|
|
8/11/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.41
|
587,110
|
|
|
8/10/2016
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.71
|
3.41
|
560,530
|
|
|
8/9/2016
|
+0.10 / +1.16%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.79
|
3.37
|
586,700
|
|
|
8/8/2016
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.66
|
3.33
|
319,290
|
|
|
8/5/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.76
|
3.41
|
524,410
|
|
|
8/4/2016
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.06
|
3.45
|
328,740
|
|
|
8/3/2016
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.98
|
3.53
|
398,140
|
|
|
8/2/2016
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.06
|
3.49
|
430,830
|
|
|
8/1/2016
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.27
|
3.60
|
223,100
|
|
|
7/29/2016
|
-0.20 / -2.13%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.33
|
3.57
|
538,310
|
|
|
7/28/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.43
|
3.64
|
360,660
|
|
|
7/27/2016
|
+0.40 / +4.40%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.57
|
3.68
|
839,980
|
|
|
7/26/2016
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.13
|
3.53
|
374,920
|
|
|
7/25/2016
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.17
|
3.57
|
249,700
|
|
|
7/22/2016
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.14
|
3.53
|
566,500
|
|
|
7/21/2016
|
-0.40 / -4.12%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.40
|
3.60
|
1,155,630
|
|
|
7/20/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.75
|
3.76
|
440,090
|
|
|
7/19/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.90
|
3.80
|
659,100
|
|
|
7/18/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.83
|
3.80
|
256,500
|
|
|
7/15/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.83
|
3.80
|
306,120
|
|
|
7/14/2016
|
-0.30 / -2.94%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.06
|
3.84
|
687,460
|
|
|
7/13/2016
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.16
|
3.95
|
942,920
|
|
|
7/12/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.59
|
3.72
|
687,310
|
|
|
7/11/2016
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.84
|
3.72
|
1,103,060
|
|
|
7/8/2016
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.13
|
3.88
|
1,156,120
|
|
|
7/7/2016
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.32
|
3.99
|
824,630
|
|
|
7/6/2016
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.28
|
3.95
|
1,649,301
|
|
|