|
|
Closing price on 9/16/2021
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
1,597,600 |
| Split-adjusted Price |
15.01 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-0.80 / -4.04%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.27
|
15.01
|
1,597,600
|
|
|
9/15/2021
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.26
|
15.65
|
1,249,800
|
|
|
9/14/2021
|
+0.55 / +2.83%
|
19.40
|
20.00
|
19.00
|
20.00
|
19.55
|
15.80
|
1,754,500
|
|
|
9/13/2021
|
-0.55 / -2.75%
|
20.10
|
20.10
|
19.40
|
19.45
|
19.85
|
15.37
|
993,900
|
|
|
9/10/2021
|
+0.10 / +0.50%
|
20.10
|
20.50
|
19.80
|
20.00
|
20.11
|
15.80
|
1,447,300
|
|
|
9/9/2021
|
+0.60 / +3.11%
|
19.40
|
19.90
|
18.90
|
19.90
|
19.65
|
15.72
|
2,494,900
|
|
|
9/8/2021
|
-0.60 / -3.02%
|
19.85
|
19.90
|
19.00
|
19.30
|
19.64
|
15.25
|
1,791,600
|
|
|
9/7/2021
|
-0.70 / -3.40%
|
20.65
|
20.65
|
19.65
|
19.90
|
20.23
|
15.72
|
1,561,200
|
|
|
9/6/2021
|
+1.05 / +5.37%
|
19.50
|
20.60
|
19.45
|
20.60
|
19.94
|
16.28
|
1,700,100
|
|
|
9/1/2021
|
-0.25 / -1.26%
|
19.60
|
20.00
|
19.50
|
19.55
|
19.65
|
15.45
|
1,059,700
|
|
|
8/31/2021
|
+0.50 / +2.59%
|
19.30
|
20.40
|
19.30
|
19.80
|
19.78
|
15.65
|
2,126,300
|
|
|
8/30/2021
|
+0.25 / +1.31%
|
19.35
|
19.50
|
19.10
|
19.30
|
19.34
|
15.25
|
1,176,300
|
|
|
8/27/2021
|
+0.05 / +0.26%
|
18.50
|
19.25
|
18.40
|
19.05
|
18.81
|
15.05
|
780,000
|
|
|
8/26/2021
|
0.00 / 0.00%
|
18.80
|
19.90
|
18.00
|
19.00
|
19.21
|
15.01
|
1,753,500
|
|
|
8/25/2021
|
-0.65 / -3.31%
|
19.00
|
19.30
|
18.50
|
19.00
|
18.84
|
15.01
|
1,587,300
|
|
|
8/24/2021
|
-1.10 / -5.30%
|
20.75
|
20.95
|
19.50
|
19.65
|
20.12
|
15.53
|
1,328,200
|
|
|
8/23/2021
|
-0.25 / -1.19%
|
20.95
|
21.40
|
20.75
|
20.75
|
21.04
|
16.40
|
2,505,300
|
|
|
8/20/2021
|
-0.90 / -4.11%
|
22.20
|
23.00
|
20.40
|
21.00
|
22.21
|
16.59
|
3,153,600
|
|
|
8/19/2021
|
+0.35 / +1.62%
|
21.70
|
22.20
|
21.00
|
21.90
|
21.77
|
17.31
|
1,945,000
|
|
|
8/18/2021
|
+0.60 / +2.86%
|
20.95
|
22.15
|
20.70
|
21.55
|
21.35
|
17.03
|
3,321,600
|
|
|
8/17/2021
|
-0.05 / -0.24%
|
21.00
|
21.10
|
19.95
|
20.95
|
20.87
|
16.55
|
3,303,937
|
|
|
8/16/2021
|
+0.10 / +0.48%
|
21.40
|
21.40
|
20.60
|
21.00
|
20.87
|
16.59
|
3,850,200
|
|
|
8/13/2021
|
0.00 / 0.00%
|
20.70
|
21.10
|
19.50
|
20.90
|
20.25
|
16.52
|
1,454,200
|
|
|
8/12/2021
|
-0.45 / -2.11%
|
21.00
|
21.35
|
20.25
|
20.90
|
20.65
|
16.52
|
3,344,400
|
|
|
8/11/2021
|
-1.05 / -4.69%
|
22.35
|
22.60
|
21.30
|
21.35
|
21.93
|
16.87
|
4,299,300
|
|
|
8/10/2021
|
+0.80 / +3.70%
|
21.65
|
22.90
|
21.65
|
22.40
|
22.30
|
17.70
|
4,106,900
|
|
|
8/9/2021
|
+1.40 / +6.93%
|
20.00
|
21.60
|
19.55
|
21.60
|
21.17
|
17.07
|
6,937,600
|
|
|
8/6/2021
|
+0.60 / +3.06%
|
19.60
|
20.70
|
19.50
|
20.20
|
20.03
|
15.96
|
6,109,100
|
|
|
8/5/2021
|
+0.10 / +0.51%
|
19.60
|
19.75
|
19.25
|
19.60
|
19.56
|
15.49
|
1,363,200
|
|
|
8/4/2021
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.20
|
19.50
|
19.55
|
15.41
|
891,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|