|
|
Closing price on 9/11/2023
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
2,164,000 |
| Split-adjusted Price |
14.30 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
-0.15 / -1.04%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.32
|
14.30
|
2,164,000
|
|
|
9/8/2023
|
0.00 / 0.00%
|
14.15
|
14.45
|
13.95
|
14.45
|
14.11
|
14.45
|
486,700
|
|
|
9/7/2023
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.10
|
14.45
|
14.41
|
14.45
|
823,400
|
|
|
9/6/2023
|
-0.05 / -0.34%
|
13.85
|
14.50
|
13.85
|
14.45
|
14.14
|
14.45
|
2,544,400
|
|
|
9/5/2023
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.45
|
14.50
|
2,800,300
|
|
|
8/31/2023
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.10
|
14.60
|
14.48
|
14.60
|
404,600
|
|
|
8/30/2023
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.30
|
14.50
|
14.70
|
14.50
|
277,500
|
|
|
8/29/2023
|
+0.75 / +5.43%
|
13.75
|
14.55
|
13.70
|
14.55
|
13.80
|
14.55
|
1,947,100
|
|
|
8/28/2023
|
+0.10 / +0.73%
|
13.75
|
13.80
|
13.70
|
13.80
|
13.75
|
13.80
|
1,917,300
|
|
|
8/25/2023
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.70
|
13.70
|
13.75
|
13.70
|
1,052,700
|
|
|
8/24/2023
|
-0.10 / -0.72%
|
13.75
|
13.80
|
13.45
|
13.75
|
13.72
|
13.75
|
143,700
|
|
|
8/23/2023
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.70
|
13.85
|
13.71
|
13.85
|
1,720,000
|
|
|
8/22/2023
|
-0.05 / -0.36%
|
13.70
|
13.90
|
13.55
|
13.85
|
13.70
|
13.85
|
1,970,500
|
|
|
8/21/2023
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.60
|
13.90
|
2,139,400
|
|
|
8/18/2023
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.50
|
13.90
|
13.74
|
13.90
|
769,800
|
|
|
8/17/2023
|
0.00 / 0.00%
|
13.65
|
13.90
|
13.65
|
13.90
|
13.84
|
13.90
|
250,400
|
|
|
8/16/2023
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.78
|
13.90
|
1,055,700
|
|
|
8/15/2023
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.65
|
13.90
|
13.71
|
13.90
|
350,600
|
|
|
8/14/2023
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.70
|
13.70
|
13.71
|
13.70
|
1,060,200
|
|
|
8/11/2023
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.55
|
13.70
|
13.66
|
13.70
|
123,800
|
|
|
8/10/2023
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
13.70
|
692,600
|
|
|
8/9/2023
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.65
|
13.65
|
13.74
|
13.65
|
273,900
|
|
|
8/8/2023
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.70
|
13.75
|
13.75
|
13.75
|
604,100
|
|
|
8/7/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.75
|
13.80
|
13.75
|
13.80
|
827,500
|
|
|
8/4/2023
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.75
|
13.80
|
13.79
|
13.80
|
1,302,600
|
|
|
8/3/2023
|
+0.25 / +1.83%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.70
|
13.90
|
1,312,200
|
|
|
8/2/2023
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.65
|
13.65
|
13.70
|
13.65
|
1,481,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.65
|
13.65
|
13.67
|
13.65
|
173,300
|
|
|
7/31/2023
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.65
|
13.65
|
13.65
|
503,900
|
|
|
7/28/2023
|
-0.25 / -1.80%
|
13.60
|
13.80
|
13.60
|
13.65
|
13.75
|
13.65
|
660,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|