|
Closing price on 8/17/2020
|
|
| Open |
9.97 |
| High |
9.97 |
| Low |
9.70 |
| Volume |
835,400 |
| Split-adjusted Price |
6.40 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.07 / -0.70%
|
9.97
|
9.97
|
9.70
|
9.90
|
9.86
|
6.40
|
835,400
|
|
|
8/14/2020
|
-0.48 / -4.59%
|
10.00
|
10.00
|
9.95
|
9.97
|
9.98
|
6.44
|
528,050
|
|
|
8/13/2020
|
0.00 / 0.00%
|
10.00
|
10.45
|
9.90
|
10.45
|
9.96
|
6.75
|
870,200
|
|
|
8/12/2020
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.10
|
10.45
|
10.54
|
6.75
|
1,726,150
|
|
|
8/11/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.45
|
10.34
|
6.75
|
574,120
|
|
|
8/10/2020
|
+0.67 / +6.85%
|
9.84
|
10.45
|
9.80
|
10.45
|
9.96
|
6.75
|
747,960
|
|
|
8/7/2020
|
-0.06 / -0.61%
|
9.84
|
9.84
|
9.70
|
9.78
|
9.76
|
6.32
|
908,900
|
|
|
8/6/2020
|
+0.24 / +2.50%
|
9.60
|
10.00
|
9.35
|
9.84
|
9.63
|
6.36
|
700,050
|
|
|
8/5/2020
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.94
|
9.60
|
9.06
|
6.20
|
786,660
|
|
|
8/4/2020
|
+0.04 / +0.45%
|
8.96
|
9.00
|
8.90
|
9.00
|
8.92
|
5.82
|
956,890
|
|
|
8/3/2020
|
+0.04 / +0.45%
|
9.09
|
9.09
|
8.90
|
8.96
|
8.95
|
5.79
|
1,548,700
|
|
|
7/31/2020
|
-0.07 / -0.78%
|
8.80
|
8.98
|
8.77
|
8.92
|
8.79
|
5.76
|
885,900
|
|
|
7/30/2020
|
-0.01 / -0.11%
|
8.80
|
8.99
|
8.72
|
8.99
|
8.76
|
5.81
|
685,280
|
|
|
7/29/2020
|
-0.30 / -3.23%
|
9.20
|
9.20
|
8.70
|
9.00
|
8.83
|
5.82
|
565,620
|
|
|
7/28/2020
|
+0.56 / +6.41%
|
8.70
|
9.30
|
8.62
|
9.30
|
8.71
|
6.01
|
549,430
|
|
|
7/27/2020
|
+0.03 / +0.34%
|
8.60
|
8.80
|
8.50
|
8.74
|
8.67
|
5.65
|
971,140
|
|
|
7/24/2020
|
+0.01 / +0.11%
|
8.65
|
8.85
|
8.65
|
8.71
|
8.69
|
5.63
|
560,550
|
|
|
7/23/2020
|
-0.23 / -2.58%
|
8.93
|
8.93
|
8.70
|
8.70
|
8.82
|
5.62
|
586,680
|
|
|
7/22/2020
|
-0.02 / -0.22%
|
8.95
|
8.95
|
8.80
|
8.93
|
8.88
|
5.77
|
564,200
|
|
|
7/21/2020
|
+0.01 / +0.11%
|
8.97
|
8.97
|
8.85
|
8.95
|
8.91
|
5.78
|
696,400
|
|
|
7/20/2020
|
+0.02 / +0.22%
|
8.95
|
8.95
|
8.92
|
8.94
|
8.94
|
5.78
|
481,560
|
|
|
7/17/2020
|
+0.03 / +0.34%
|
8.95
|
8.95
|
8.85
|
8.92
|
8.87
|
5.76
|
572,030
|
|
|
7/16/2020
|
-0.09 / -1.00%
|
8.99
|
8.99
|
8.85
|
8.89
|
8.89
|
5.74
|
223,530
|
|
|
7/15/2020
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.81
|
8.98
|
8.91
|
5.80
|
604,760
|
|
|
7/14/2020
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.70
|
8.99
|
8.86
|
5.81
|
536,530
|
|
|
7/13/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.85
|
5.82
|
555,800
|
|
|
7/10/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.74
|
9.00
|
8.83
|
5.82
|
483,430
|
|
|
7/9/2020
|
+0.19 / +2.18%
|
8.71
|
8.90
|
8.71
|
8.90
|
8.81
|
5.75
|
515,310
|
|
|
7/8/2020
|
-0.14 / -1.58%
|
8.85
|
8.85
|
8.70
|
8.71
|
8.79
|
5.63
|
3,143,308
|
|
|
7/7/2020
|
-0.15 / -1.67%
|
8.85
|
8.85
|
8.70
|
8.85
|
8.81
|
5.72
|
534,000
|
|
|