|
|
Closing price on 8/31/2022
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
771,000 |
| Split-adjusted Price |
14.95 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.50
|
14.95
|
14.65
|
14.95
|
771,000
|
|
|
8/30/2022
|
+0.80 / +5.63%
|
14.45
|
15.00
|
14.05
|
15.00
|
14.54
|
15.00
|
1,951,500
|
|
|
8/29/2022
|
-0.15 / -1.05%
|
14.25
|
14.30
|
13.95
|
14.20
|
14.02
|
14.20
|
1,281,500
|
|
|
8/26/2022
|
+0.45 / +3.24%
|
14.60
|
14.60
|
14.10
|
14.35
|
14.31
|
14.35
|
195,800
|
|
|
8/25/2022
|
-0.05 / -0.33%
|
15.00
|
15.05
|
14.95
|
15.00
|
14.99
|
13.89
|
300,400
|
|
|
8/24/2022
|
+0.05 / +0.33%
|
15.00
|
15.10
|
14.90
|
15.05
|
14.96
|
13.94
|
1,649,600
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.95
|
13.89
|
821,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.94
|
13.89
|
4,148,800
|
|
|
8/19/2022
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.90
|
15.00
|
15.00
|
13.89
|
244,300
|
|
|
8/18/2022
|
0.00 / 0.00%
|
15.05
|
15.15
|
14.95
|
15.00
|
15.01
|
13.89
|
803,500
|
|
|
8/17/2022
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.12
|
13.89
|
2,874,800
|
|
|
8/16/2022
|
-0.05 / -0.33%
|
15.00
|
15.30
|
15.00
|
15.05
|
15.16
|
13.94
|
294,900
|
|
|
8/15/2022
|
-0.25 / -1.63%
|
15.35
|
15.35
|
15.00
|
15.10
|
15.14
|
13.98
|
3,494,200
|
|
|
8/12/2022
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.15
|
15.35
|
15.22
|
14.21
|
250,100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.35
|
15.43
|
14.21
|
275,400
|
|
|
8/10/2022
|
+0.30 / +1.99%
|
15.05
|
15.55
|
15.00
|
15.35
|
15.26
|
14.21
|
392,500
|
|
|
8/9/2022
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.00
|
15.05
|
15.05
|
13.94
|
339,600
|
|
|
8/8/2022
|
+0.10 / +0.67%
|
15.00
|
15.25
|
14.90
|
15.10
|
15.02
|
13.98
|
391,900
|
|
|
8/5/2022
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.95
|
15.00
|
15.00
|
13.89
|
348,800
|
|
|
8/4/2022
|
-0.05 / -0.33%
|
15.05
|
15.25
|
15.00
|
15.05
|
15.08
|
13.94
|
312,500
|
|
|
8/3/2022
|
-0.20 / -1.31%
|
15.00
|
15.25
|
15.00
|
15.10
|
15.17
|
13.98
|
309,000
|
|
|
8/2/2022
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.15
|
15.30
|
15.28
|
14.17
|
302,700
|
|
|
8/1/2022
|
+0.15 / +0.98%
|
15.15
|
15.50
|
15.15
|
15.40
|
15.27
|
14.26
|
1,301,200
|
|
|
7/29/2022
|
-0.05 / -0.33%
|
15.45
|
15.45
|
15.20
|
15.25
|
15.26
|
14.12
|
1,341,100
|
|
|
7/28/2022
|
+0.30 / +2.00%
|
14.95
|
15.30
|
14.95
|
15.30
|
15.06
|
14.17
|
1,341,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.95
|
13.89
|
3,251,100
|
|
|
7/26/2022
|
-0.05 / -0.33%
|
15.00
|
15.40
|
14.50
|
15.00
|
14.98
|
13.89
|
2,885,100
|
|
|
7/25/2022
|
-0.05 / -0.33%
|
14.95
|
15.45
|
14.90
|
15.05
|
15.04
|
13.94
|
2,887,900
|
|
|
7/22/2022
|
-0.05 / -0.33%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.22
|
13.98
|
897,800
|
|
|
7/21/2022
|
-0.20 / -1.30%
|
15.30
|
15.35
|
15.15
|
15.15
|
15.29
|
14.03
|
254,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|