|
Closing price on 9/13/2017
|
|
| Open |
8.11 |
| High |
8.18 |
| Low |
8.00 |
| Volume |
601,680 |
| Split-adjusted Price |
3.86 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2017
|
+0.02 / +0.25%
|
8.11
|
8.18
|
8.00
|
8.18
|
8.09
|
3.86
|
601,680
|
|
|
9/12/2017
|
-0.01 / -0.12%
|
8.17
|
8.19
|
8.11
|
8.16
|
8.15
|
3.85
|
267,050
|
|
|
9/11/2017
|
-0.01 / -0.12%
|
8.28
|
8.28
|
8.10
|
8.17
|
8.18
|
3.86
|
370,650
|
|
|
9/8/2017
|
-0.02 / -0.24%
|
8.19
|
8.24
|
8.17
|
8.18
|
8.19
|
3.86
|
235,070
|
|
|
9/7/2017
|
0.00 / 0.00%
|
8.20
|
8.25
|
8.10
|
8.20
|
8.17
|
3.87
|
451,950
|
|
|
9/6/2017
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.19
|
8.20
|
8.23
|
3.87
|
226,600
|
|
|
9/5/2017
|
+0.16 / +1.97%
|
8.14
|
8.30
|
8.08
|
8.30
|
8.19
|
3.92
|
324,270
|
|
|
9/1/2017
|
-0.02 / -0.25%
|
8.14
|
8.20
|
8.05
|
8.14
|
8.12
|
3.84
|
492,480
|
|
|
8/31/2017
|
-0.13 / -1.57%
|
8.28
|
8.29
|
8.15
|
8.16
|
8.20
|
3.85
|
568,020
|
|
|
8/30/2017
|
-0.02 / -0.24%
|
8.31
|
8.31
|
8.25
|
8.29
|
8.29
|
3.91
|
227,600
|
|
|
8/29/2017
|
+0.01 / +0.12%
|
8.30
|
8.39
|
8.26
|
8.31
|
8.31
|
3.92
|
398,210
|
|
|
8/28/2017
|
-0.04 / -0.48%
|
8.37
|
8.37
|
8.27
|
8.30
|
8.31
|
3.92
|
184,330
|
|
|
8/25/2017
|
-0.06 / -0.71%
|
8.40
|
8.40
|
8.32
|
8.34
|
8.36
|
3.94
|
159,390
|
|
|
8/24/2017
|
+0.11 / +1.33%
|
8.24
|
8.50
|
8.23
|
8.40
|
8.39
|
3.96
|
387,540
|
|
|
8/23/2017
|
-0.01 / -0.12%
|
8.31
|
8.35
|
8.20
|
8.29
|
8.24
|
3.91
|
163,270
|
|
|
8/22/2017
|
+0.05 / +0.61%
|
8.25
|
8.37
|
8.24
|
8.30
|
8.32
|
3.92
|
364,460
|
|
|
8/21/2017
|
+0.05 / +0.61%
|
8.35
|
8.40
|
8.20
|
8.25
|
8.31
|
3.89
|
360,910
|
|
|
8/18/2017
|
-0.11 / -1.32%
|
8.31
|
8.31
|
8.00
|
8.20
|
8.14
|
3.87
|
598,810
|
|
|
8/17/2017
|
-0.35 / -4.04%
|
8.66
|
8.66
|
8.31
|
8.31
|
8.45
|
3.92
|
742,810
|
|
|
8/16/2017
|
0.00 / 0.00%
|
8.66
|
8.70
|
8.56
|
8.66
|
8.66
|
4.09
|
229,080
|
|
|
8/15/2017
|
-0.01 / -0.12%
|
8.74
|
8.75
|
8.66
|
8.66
|
8.71
|
4.09
|
357,700
|
|
|
8/14/2017
|
+0.12 / +1.40%
|
8.60
|
8.74
|
8.50
|
8.67
|
8.61
|
4.09
|
719,880
|
|
|
8/11/2017
|
-0.02 / -0.23%
|
8.57
|
8.59
|
8.46
|
8.55
|
8.51
|
4.04
|
1,745,670
|
|
|
8/10/2017
|
-0.07 / -0.81%
|
8.64
|
8.66
|
8.57
|
8.57
|
8.60
|
4.05
|
365,720
|
|
|
8/9/2017
|
-0.06 / -0.69%
|
8.80
|
8.80
|
8.58
|
8.64
|
8.66
|
4.08
|
560,710
|
|
|
8/8/2017
|
-0.10 / -1.14%
|
8.85
|
8.85
|
8.68
|
8.70
|
8.75
|
4.11
|
552,130
|
|
|
8/7/2017
|
0.00 / 0.00%
|
8.93
|
8.93
|
8.80
|
8.80
|
8.84
|
4.15
|
484,340
|
|
|
8/4/2017
|
+0.09 / +1.03%
|
8.71
|
8.89
|
8.70
|
8.80
|
8.75
|
4.15
|
426,590
|
|
|
8/3/2017
|
-0.10 / -1.14%
|
8.80
|
8.83
|
8.69
|
8.71
|
8.75
|
4.11
|
642,390
|
|
|
8/2/2017
|
-0.02 / -0.23%
|
8.83
|
8.88
|
8.70
|
8.81
|
8.79
|
4.16
|
783,060
|
|
|