|
Closing price on 8/26/2016
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
643,290 |
| Split-adjusted Price |
3.43 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
3.43
|
643,290
|
|
|
8/25/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.91
|
3.43
|
530,740
|
|
|
8/24/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.02
|
3.47
|
721,110
|
|
|
8/23/2016
|
+0.20 / +2.56%
|
7.70
|
8.20
|
7.50
|
8.00
|
7.81
|
3.47
|
878,540
|
|
|
8/22/2016
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.85
|
3.39
|
410,030
|
|
|
8/19/2016
|
-1.10 / -12.22%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.04
|
3.43
|
473,650
|
|
|
8/18/2016
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.49
|
440,440
|
|
|
8/17/2016
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
3.45
|
475,460
|
|
|
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
|
|
|