|
Closing price on 8/28/2017
|
|
| Open |
8.37 |
| High |
8.37 |
| Low |
8.27 |
| Volume |
184,330 |
| Split-adjusted Price |
3.92 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
-0.04 / -0.48%
|
8.37
|
8.37
|
8.27
|
8.30
|
8.31
|
3.92
|
184,330
|
|
|
8/25/2017
|
-0.06 / -0.71%
|
8.40
|
8.40
|
8.32
|
8.34
|
8.36
|
3.94
|
159,390
|
|
|
8/24/2017
|
+0.11 / +1.33%
|
8.24
|
8.50
|
8.23
|
8.40
|
8.39
|
3.96
|
387,540
|
|
|
8/23/2017
|
-0.01 / -0.12%
|
8.31
|
8.35
|
8.20
|
8.29
|
8.24
|
3.91
|
163,270
|
|
|
8/22/2017
|
+0.05 / +0.61%
|
8.25
|
8.37
|
8.24
|
8.30
|
8.32
|
3.92
|
364,460
|
|
|
8/21/2017
|
+0.05 / +0.61%
|
8.35
|
8.40
|
8.20
|
8.25
|
8.31
|
3.89
|
360,910
|
|
|
8/18/2017
|
-0.11 / -1.32%
|
8.31
|
8.31
|
8.00
|
8.20
|
8.14
|
3.87
|
598,810
|
|
|
8/17/2017
|
-0.35 / -4.04%
|
8.66
|
8.66
|
8.31
|
8.31
|
8.45
|
3.92
|
742,810
|
|
|
8/16/2017
|
0.00 / 0.00%
|
8.66
|
8.70
|
8.56
|
8.66
|
8.66
|
4.09
|
229,080
|
|
|
8/15/2017
|
-0.01 / -0.12%
|
8.74
|
8.75
|
8.66
|
8.66
|
8.71
|
4.09
|
357,700
|
|
|
8/14/2017
|
+0.12 / +1.40%
|
8.60
|
8.74
|
8.50
|
8.67
|
8.61
|
4.09
|
719,880
|
|
|
8/11/2017
|
-0.02 / -0.23%
|
8.57
|
8.59
|
8.46
|
8.55
|
8.51
|
4.04
|
1,745,670
|
|
|
8/10/2017
|
-0.07 / -0.81%
|
8.64
|
8.66
|
8.57
|
8.57
|
8.60
|
4.05
|
365,720
|
|
|
8/9/2017
|
-0.06 / -0.69%
|
8.80
|
8.80
|
8.58
|
8.64
|
8.66
|
4.08
|
560,710
|
|
|
8/8/2017
|
-0.10 / -1.14%
|
8.85
|
8.85
|
8.68
|
8.70
|
8.75
|
4.11
|
552,130
|
|
|
8/7/2017
|
0.00 / 0.00%
|
8.93
|
8.93
|
8.80
|
8.80
|
8.84
|
4.15
|
484,340
|
|
|
8/4/2017
|
+0.09 / +1.03%
|
8.71
|
8.89
|
8.70
|
8.80
|
8.75
|
4.15
|
426,590
|
|
|
8/3/2017
|
-0.10 / -1.14%
|
8.80
|
8.83
|
8.69
|
8.71
|
8.75
|
4.11
|
642,390
|
|
|
8/2/2017
|
-0.02 / -0.23%
|
8.83
|
8.88
|
8.70
|
8.81
|
8.79
|
4.16
|
783,060
|
|
|
8/1/2017
|
-0.17 / -1.89%
|
9.00
|
9.05
|
8.80
|
8.83
|
8.88
|
4.17
|
1,337,910
|
|
|
7/31/2017
|
-0.14 / -1.53%
|
9.14
|
9.14
|
8.97
|
9.00
|
9.03
|
4.25
|
846,340
|
|
|
7/28/2017
|
+0.02 / +0.22%
|
9.14
|
9.22
|
9.05
|
9.14
|
9.16
|
4.31
|
1,154,420
|
|
|
7/27/2017
|
-0.12 / -1.30%
|
9.25
|
9.28
|
9.12
|
9.12
|
9.23
|
4.30
|
1,489,480
|
|
|
7/26/2017
|
+0.06 / +0.65%
|
9.18
|
9.25
|
9.11
|
9.24
|
9.21
|
4.36
|
558,930
|
|
|
7/25/2017
|
+0.18 / +2.00%
|
8.93
|
9.20
|
8.93
|
9.18
|
9.14
|
4.33
|
449,010
|
|
|
7/24/2017
|
-0.07 / -0.77%
|
9.07
|
9.10
|
8.90
|
9.00
|
9.00
|
4.25
|
662,280
|
|
|
7/21/2017
|
-0.06 / -0.66%
|
9.13
|
9.20
|
9.07
|
9.07
|
9.11
|
4.28
|
1,361,410
|
|
|
7/20/2017
|
-0.11 / -1.19%
|
9.16
|
9.20
|
9.02
|
9.13
|
9.13
|
4.31
|
731,120
|
|
|
7/19/2017
|
-0.06 / -0.65%
|
9.30
|
9.38
|
9.24
|
9.24
|
9.31
|
4.36
|
706,780
|
|
|
7/18/2017
|
-0.15 / -1.59%
|
9.45
|
9.45
|
9.25
|
9.30
|
9.34
|
4.39
|
524,680
|
|
|