|
Closing price on 8/23/2018
|
|
| Open |
6.24 |
| High |
6.24 |
| Low |
6.09 |
| Volume |
651,710 |
| Split-adjusted Price |
3.53 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.05 / +0.82%
|
6.24
|
6.24
|
6.09
|
6.14
|
6.12
|
3.53
|
651,710
|
|
|
8/22/2018
|
0.00 / 0.00%
|
6.09
|
6.10
|
6.05
|
6.09
|
6.08
|
3.50
|
784,700
|
|
|
8/21/2018
|
+0.09 / +1.50%
|
6.00
|
6.09
|
5.99
|
6.09
|
6.00
|
3.50
|
771,010
|
|
|
8/20/2018
|
-0.02 / -0.33%
|
6.04
|
6.04
|
6.00
|
6.00
|
6.01
|
3.45
|
361,930
|
|
|
8/17/2018
|
-0.02 / -0.33%
|
6.00
|
6.04
|
5.98
|
6.02
|
6.00
|
3.46
|
332,330
|
|
|
8/16/2018
|
-0.01 / -0.17%
|
6.05
|
6.07
|
5.99
|
6.04
|
6.01
|
3.47
|
284,510
|
|
|
8/15/2018
|
0.00 / 0.00%
|
6.00
|
6.09
|
6.00
|
6.05
|
6.05
|
3.48
|
303,610
|
|
|
8/14/2018
|
+0.14 / +2.37%
|
5.98
|
6.05
|
5.93
|
6.05
|
6.00
|
3.48
|
408,010
|
|
|
8/13/2018
|
-0.09 / -1.50%
|
6.00
|
6.04
|
5.91
|
5.91
|
5.96
|
3.40
|
386,180
|
|
|
8/10/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.93
|
6.00
|
5.98
|
3.45
|
196,380
|
|
|
8/9/2018
|
-0.02 / -0.33%
|
6.09
|
6.09
|
5.95
|
6.00
|
5.97
|
3.45
|
111,490
|
|
|
8/8/2018
|
+0.07 / +1.18%
|
5.95
|
6.04
|
5.93
|
6.02
|
5.99
|
3.46
|
51,240
|
|
|
8/7/2018
|
-0.05 / -0.83%
|
5.97
|
6.10
|
5.95
|
5.95
|
6.01
|
3.42
|
383,640
|
|
|
8/6/2018
|
-0.10 / -1.64%
|
6.02
|
6.24
|
6.00
|
6.00
|
6.02
|
3.45
|
443,320
|
|
|
8/3/2018
|
-0.13 / -2.09%
|
6.14
|
6.38
|
6.08
|
6.10
|
6.11
|
3.51
|
377,900
|
|
|
8/2/2018
|
-0.05 / -0.80%
|
6.28
|
6.40
|
6.15
|
6.23
|
6.19
|
3.58
|
442,810
|
|
|
8/1/2018
|
-0.12 / -1.88%
|
6.40
|
6.47
|
6.28
|
6.28
|
6.39
|
3.61
|
463,390
|
|
|
7/31/2018
|
0.00 / 0.00%
|
6.40
|
6.49
|
6.36
|
6.40
|
6.40
|
3.68
|
497,520
|
|
|
7/30/2018
|
-0.10 / -1.54%
|
6.49
|
6.64
|
6.40
|
6.40
|
6.50
|
3.68
|
139,600
|
|
|
7/27/2018
|
+0.01 / +0.15%
|
6.49
|
6.54
|
6.45
|
6.50
|
6.50
|
3.74
|
250,410
|
|
|
7/26/2018
|
-0.03 / -0.46%
|
6.59
|
6.62
|
6.49
|
6.49
|
6.54
|
3.73
|
260,690
|
|
|
7/25/2018
|
+0.01 / +0.15%
|
6.51
|
6.63
|
6.49
|
6.52
|
6.51
|
3.75
|
318,080
|
|
|
7/24/2018
|
-0.10 / -1.51%
|
6.80
|
6.80
|
6.51
|
6.51
|
6.58
|
3.74
|
482,470
|
|
|
7/23/2018
|
+0.06 / +0.92%
|
6.60
|
6.65
|
6.55
|
6.61
|
6.60
|
3.80
|
306,300
|
|
|
7/20/2018
|
-0.03 / -0.46%
|
6.53
|
6.68
|
6.52
|
6.55
|
6.59
|
3.77
|
543,940
|
|
|
7/19/2018
|
0.00 / 0.00%
|
6.58
|
6.65
|
6.45
|
6.58
|
6.62
|
3.78
|
397,800
|
|
|
7/18/2018
|
+0.05 / +0.77%
|
6.33
|
6.58
|
6.33
|
6.58
|
6.51
|
3.78
|
73,100
|
|
|
7/17/2018
|
+0.03 / +0.46%
|
6.31
|
6.54
|
6.30
|
6.53
|
6.45
|
3.76
|
325,650
|
|
|
7/16/2018
|
-0.09 / -1.37%
|
6.23
|
6.77
|
6.23
|
6.50
|
6.41
|
3.74
|
14,040
|
|
|
7/13/2018
|
+0.14 / +2.17%
|
6.40
|
6.59
|
6.10
|
6.59
|
6.39
|
3.79
|
457,910
|
|
|