|
|
Closing price on 8/17/2021
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
19.95 |
| Volume |
3,303,937 |
| Split-adjusted Price |
16.55 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.05 / -0.24%
|
21.00
|
21.10
|
19.95
|
20.95
|
20.87
|
16.55
|
3,303,937
|
|
|
8/16/2021
|
+0.10 / +0.48%
|
21.40
|
21.40
|
20.60
|
21.00
|
20.87
|
16.59
|
3,850,200
|
|
|
8/13/2021
|
0.00 / 0.00%
|
20.70
|
21.10
|
19.50
|
20.90
|
20.25
|
16.52
|
1,454,200
|
|
|
8/12/2021
|
-0.45 / -2.11%
|
21.00
|
21.35
|
20.25
|
20.90
|
20.65
|
16.52
|
3,344,400
|
|
|
8/11/2021
|
-1.05 / -4.69%
|
22.35
|
22.60
|
21.30
|
21.35
|
21.93
|
16.87
|
4,299,300
|
|
|
8/10/2021
|
+0.80 / +3.70%
|
21.65
|
22.90
|
21.65
|
22.40
|
22.30
|
17.70
|
4,106,900
|
|
|
8/9/2021
|
+1.40 / +6.93%
|
20.00
|
21.60
|
19.55
|
21.60
|
21.17
|
17.07
|
6,937,600
|
|
|
8/6/2021
|
+0.60 / +3.06%
|
19.60
|
20.70
|
19.50
|
20.20
|
20.03
|
15.96
|
6,109,100
|
|
|
8/5/2021
|
+0.10 / +0.51%
|
19.60
|
19.75
|
19.25
|
19.60
|
19.56
|
15.49
|
1,363,200
|
|
|
8/4/2021
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.20
|
19.50
|
19.55
|
15.41
|
891,300
|
|
|
8/3/2021
|
-0.05 / -0.26%
|
19.50
|
19.90
|
19.15
|
19.50
|
19.55
|
15.41
|
1,398,000
|
|
|
8/2/2021
|
-0.25 / -1.26%
|
19.50
|
19.85
|
19.10
|
19.55
|
19.66
|
15.45
|
974,100
|
|
|
7/30/2021
|
0.00 / 0.00%
|
19.55
|
20.05
|
18.90
|
19.80
|
19.60
|
15.65
|
1,733,700
|
|
|
7/29/2021
|
0.00 / 0.00%
|
19.85
|
20.40
|
19.30
|
19.80
|
19.89
|
15.65
|
1,642,100
|
|
|
7/28/2021
|
+0.80 / +4.21%
|
19.20
|
20.00
|
19.00
|
19.80
|
19.70
|
15.65
|
2,471,300
|
|
|
7/27/2021
|
+1.20 / +6.74%
|
17.80
|
19.00
|
17.50
|
19.00
|
18.42
|
15.01
|
3,935,100
|
|
|
7/26/2021
|
-0.80 / -4.30%
|
18.40
|
18.50
|
17.30
|
17.80
|
17.61
|
14.07
|
205,600
|
|
|
7/23/2021
|
-0.40 / -2.11%
|
19.00
|
19.20
|
18.55
|
18.60
|
18.99
|
14.70
|
7,836,593
|
|
|
7/22/2021
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.50
|
19.00
|
18.93
|
15.01
|
4,220,910
|
|
|
7/21/2021
|
+0.20 / +1.06%
|
18.90
|
19.60
|
18.50
|
19.00
|
19.15
|
15.01
|
7,918,692
|
|
|
7/20/2021
|
-0.20 / -1.05%
|
18.95
|
19.20
|
17.95
|
18.80
|
18.75
|
14.86
|
8,978,562
|
|
|
7/19/2021
|
-0.80 / -4.04%
|
19.60
|
19.60
|
18.45
|
19.00
|
18.81
|
15.01
|
13,405,325
|
|
|
7/16/2021
|
+0.45 / +2.33%
|
19.35
|
20.05
|
19.30
|
19.80
|
19.71
|
15.65
|
5,203,475
|
|
|
7/15/2021
|
+0.55 / +2.93%
|
18.70
|
19.35
|
18.70
|
19.35
|
18.87
|
15.29
|
887,700
|
|
|
7/14/2021
|
-1.25 / -6.23%
|
20.05
|
20.05
|
18.65
|
18.80
|
19.31
|
14.86
|
664,000
|
|
|
7/13/2021
|
-1.25 / -5.87%
|
19.85
|
20.15
|
19.85
|
20.05
|
19.95
|
15.84
|
1,547,900
|
|
|
7/12/2021
|
-1.55 / -6.78%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.60
|
16.83
|
1,124,300
|
|
|
7/9/2021
|
-1.10 / -4.59%
|
23.00
|
23.70
|
22.25
|
22.85
|
22.84
|
18.06
|
1,504,400
|
|
|
7/8/2021
|
-1.10 / -4.01%
|
27.30
|
27.50
|
25.70
|
26.30
|
27.10
|
18.89
|
2,409,100
|
|
|
7/7/2021
|
+0.95 / +3.59%
|
26.50
|
27.40
|
26.45
|
27.40
|
26.70
|
19.68
|
2,589,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|