|
|
Closing price on 8/9/2019
|
|
| Open |
8.68 |
| High |
8.68 |
| Low |
8.40 |
| Volume |
1,407,130 |
| Split-adjusted Price |
5.60 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
+0.07 / +0.81%
|
8.68
|
8.68
|
8.40
|
8.67
|
8.58
|
5.60
|
1,407,130
|
|
|
8/8/2019
|
-0.15 / -1.71%
|
8.75
|
8.75
|
8.41
|
8.60
|
8.62
|
5.56
|
1,241,580
|
|
|
8/7/2019
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.50
|
8.75
|
8.66
|
5.65
|
3,077,050
|
|
|
8/6/2019
|
-0.04 / -0.46%
|
8.79
|
8.79
|
8.49
|
8.75
|
8.57
|
5.65
|
1,556,310
|
|
|
8/5/2019
|
-0.01 / -0.11%
|
8.46
|
8.85
|
8.45
|
8.79
|
8.76
|
5.68
|
1,793,203
|
|
|
8/2/2019
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.56
|
5.69
|
999,747
|
|
|
8/1/2019
|
0.00 / 0.00%
|
8.71
|
8.71
|
8.21
|
8.70
|
8.59
|
5.62
|
1,671,750
|
|
|
7/31/2019
|
-0.05 / -0.57%
|
8.75
|
8.75
|
8.40
|
8.70
|
8.63
|
5.62
|
1,257,250
|
|
|
7/30/2019
|
-0.02 / -0.23%
|
8.70
|
8.75
|
8.50
|
8.75
|
8.60
|
5.65
|
1,446,130
|
|
|
7/29/2019
|
0.00 / 0.00%
|
8.50
|
8.77
|
8.16
|
8.77
|
8.54
|
5.67
|
3,109,650
|
|
|
7/26/2019
|
-0.02 / -0.23%
|
8.79
|
8.79
|
8.50
|
8.77
|
8.73
|
5.67
|
866,120
|
|
|
7/25/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.79
|
8.69
|
5.68
|
579,990
|
|
|
7/24/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.79
|
8.66
|
5.68
|
598,910
|
|
|
7/23/2019
|
-0.01 / -0.11%
|
8.80
|
8.80
|
8.55
|
8.79
|
8.76
|
5.68
|
512,980
|
|
|
7/22/2019
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.55
|
8.80
|
8.77
|
5.69
|
831,870
|
|
|
7/19/2019
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.55
|
8.80
|
8.67
|
5.69
|
1,555,060
|
|
|
7/18/2019
|
0.00 / 0.00%
|
8.80
|
8.88
|
8.55
|
8.80
|
8.67
|
5.69
|
1,065,470
|
|
|
7/17/2019
|
+0.11 / +1.27%
|
8.69
|
8.80
|
8.30
|
8.80
|
8.52
|
5.69
|
1,237,720
|
|
|
7/16/2019
|
+0.19 / +2.24%
|
8.56
|
8.69
|
8.30
|
8.69
|
8.44
|
5.61
|
532,660
|
|
|
7/15/2019
|
+0.11 / +1.31%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.38
|
5.49
|
458,210
|
|
|
7/12/2019
|
+0.14 / +1.70%
|
8.25
|
8.39
|
7.95
|
8.39
|
8.17
|
5.42
|
423,480
|
|
|
7/11/2019
|
-0.01 / -0.12%
|
8.26
|
8.26
|
7.90
|
8.25
|
8.04
|
5.33
|
559,180
|
|
|
7/10/2019
|
-0.04 / -0.48%
|
8.30
|
8.30
|
7.80
|
8.26
|
8.05
|
5.34
|
274,300
|
|
|
7/9/2019
|
+0.34 / +4.27%
|
7.61
|
8.30
|
7.51
|
8.30
|
7.93
|
5.36
|
242,690
|
|
|
7/8/2019
|
-0.14 / -1.73%
|
8.10
|
8.20
|
7.54
|
7.96
|
7.89
|
5.14
|
1,405,060
|
|
|
7/5/2019
|
+0.09 / +1.12%
|
8.20
|
8.20
|
7.45
|
8.10
|
8.11
|
5.23
|
816,670
|
|
|
7/4/2019
|
-0.24 / -2.91%
|
8.25
|
8.25
|
8.01
|
8.01
|
8.20
|
5.18
|
536,200
|
|
|
7/3/2019
|
-0.05 / -0.60%
|
8.26
|
8.29
|
8.23
|
8.25
|
8.24
|
5.33
|
630,020
|
|
|
7/2/2019
|
0.00 / 0.00%
|
8.28
|
8.30
|
8.21
|
8.30
|
8.24
|
5.36
|
464,950
|
|
|
7/1/2019
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.17
|
8.30
|
8.31
|
5.36
|
454,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:14:59 PM
|
|
|
|
|