|
Closing price on 8/7/2015
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
626,130 |
| Split-adjusted Price |
4.64 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2015
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.65
|
4.64
|
626,130
|
|
|
8/6/2015
|
-0.30 / -2.27%
|
13.10
|
13.40
|
12.80
|
12.90
|
13.05
|
4.75
|
980,480
|
|
|
8/5/2015
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.13
|
4.86
|
527,760
|
|
|
8/4/2015
|
+0.20 / +1.54%
|
13.10
|
13.60
|
13.10
|
13.20
|
13.32
|
4.86
|
717,840
|
|
|
8/3/2015
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.83
|
4.78
|
715,910
|
|
|
7/31/2015
|
+0.30 / +2.44%
|
12.30
|
13.10
|
12.30
|
12.60
|
12.84
|
4.64
|
3,945,344
|
|
|
7/30/2015
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.34
|
4.53
|
315,990
|
|
|
7/29/2015
|
-0.20 / -1.59%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.56
|
4.56
|
455,510
|
|
|
7/28/2015
|
-0.30 / -2.33%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.74
|
4.64
|
243,610
|
|
|
7/27/2015
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.72
|
4.75
|
1,207,230
|
|
|
7/24/2015
|
-0.30 / -2.36%
|
12.60
|
12.70
|
12.30
|
12.40
|
12.43
|
4.56
|
766,040
|
|
|
7/23/2015
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.77
|
4.67
|
366,410
|
|
|
7/22/2015
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.80
|
4.75
|
1,016,860
|
|
|
7/21/2015
|
+0.60 / +5.04%
|
12.10
|
12.50
|
11.80
|
12.50
|
12.18
|
4.60
|
1,179,530
|
|
|
7/20/2015
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.78
|
4.38
|
194,120
|
|
|
7/17/2015
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.49
|
4.34
|
166,340
|
|
|
7/16/2015
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.35
|
4.16
|
293,110
|
|
|
7/15/2015
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.64
|
4.23
|
197,870
|
|
|
7/14/2015
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.72
|
4.34
|
251,620
|
|
|
7/13/2015
|
-0.40 / -3.31%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.88
|
4.30
|
256,470
|
|
|
7/10/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.08
|
4.45
|
183,350
|
|
|
7/9/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.92
|
4.45
|
297,910
|
|
|
7/8/2015
|
-0.30 / -2.42%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.13
|
4.45
|
360,530
|
|
|
7/7/2015
|
-0.10 / -0.80%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.47
|
4.56
|
446,800
|
|
|
7/6/2015
|
+0.80 / +6.84%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.29
|
4.60
|
872,150
|
|
|
7/3/2015
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.71
|
4.30
|
275,640
|
|
|
7/2/2015
|
+0.50 / +4.46%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.42
|
4.30
|
494,710
|
|
|
7/1/2015
|
-0.70 / -5.88%
|
11.40
|
11.60
|
11.10
|
11.20
|
11.19
|
4.12
|
1,543,150
|
|
|
6/30/2015
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
12.15
|
4.38
|
1,039,640
|
|
|
6/29/2015
|
+0.50 / +4.10%
|
12.30
|
12.80
|
12.20
|
12.70
|
12.51
|
4.67
|
402,270
|
|
|