|
Closing price on 9/11/2015
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
982,590 |
| Split-adjusted Price |
4.73 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2015
|
-0.20 / -1.61%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.45
|
4.73
|
982,590
|
|
|
9/10/2015
|
+0.30 / +2.48%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.13
|
4.81
|
1,504,560
|
|
|
9/9/2015
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.00
|
4.69
|
1,395,610
|
|
|
9/8/2015
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.74
|
4.61
|
731,020
|
|
|
9/7/2015
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.82
|
4.57
|
467,180
|
|
|
9/4/2015
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.60
|
11.90
|
11.84
|
4.61
|
1,339,330
|
|
|
9/3/2015
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.30
|
11.70
|
11.59
|
4.53
|
734,080
|
|
|
9/1/2015
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.78
|
4.57
|
764,080
|
|
|
8/31/2015
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.60
|
12.00
|
11.79
|
4.65
|
676,740
|
|
|
8/28/2015
|
+0.70 / +6.19%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.74
|
4.65
|
1,083,180
|
|
|
8/27/2015
|
+0.70 / +6.60%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.11
|
4.38
|
1,221,820
|
|
|
8/26/2015
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.57
|
4.11
|
330,990
|
|
|
8/25/2015
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.18
|
4.03
|
383,320
|
|
|
8/24/2015
|
-0.70 / -6.42%
|
10.60
|
10.90
|
10.20
|
10.20
|
10.34
|
3.95
|
566,110
|
|
|
8/21/2015
|
-0.20 / -1.80%
|
10.60
|
10.90
|
10.10
|
10.90
|
10.59
|
4.22
|
710,860
|
|
|
8/20/2015
|
-0.60 / -5.13%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.32
|
4.08
|
680,900
|
|
|
8/19/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.57
|
4.30
|
633,180
|
|
|
8/18/2015
|
+0.20 / +1.74%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.71
|
4.30
|
289,620
|
|
|
8/17/2015
|
-0.40 / -3.36%
|
11.90
|
12.10
|
11.40
|
11.50
|
11.72
|
4.23
|
340,160
|
|
|
8/14/2015
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.69
|
4.38
|
443,200
|
|
|
8/13/2015
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.67
|
4.27
|
393,080
|
|
|
8/12/2015
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.60
|
12.00
|
11.96
|
4.41
|
611,160
|
|
|
8/11/2015
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.25
|
4.53
|
514,360
|
|
|
8/10/2015
|
-0.30 / -2.38%
|
12.60
|
12.80
|
12.30
|
12.30
|
12.47
|
4.53
|
464,970
|
|
|
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
|
|
|