|
Closing price on 9/22/2016
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.52 |
| Volume |
566,790 |
| Split-adjusted Price |
3.55 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
+0.17 / +2.23%
|
7.60
|
7.90
|
7.52
|
7.78
|
7.66
|
3.55
|
566,790
|
|
|
9/21/2016
|
+0.01 / +0.13%
|
7.60
|
7.65
|
7.55
|
7.61
|
7.61
|
3.47
|
416,880
|
|
|
9/20/2016
|
+0.20 / +2.70%
|
7.48
|
7.69
|
7.48
|
7.60
|
7.55
|
3.46
|
396,600
|
|
|
9/19/2016
|
-0.35 / -4.52%
|
7.75
|
7.75
|
7.40
|
7.40
|
7.44
|
3.37
|
704,600
|
|
|
9/16/2016
|
+0.05 / +0.65%
|
7.70
|
7.79
|
7.70
|
7.75
|
7.75
|
3.53
|
388,330
|
|
|
9/15/2016
|
-0.01 / -0.13%
|
7.64
|
7.71
|
7.30
|
7.70
|
7.57
|
3.51
|
914,600
|
|
|
9/14/2016
|
0.00 / 0.00%
|
7.70
|
7.79
|
7.62
|
7.71
|
7.72
|
3.51
|
256,640
|
|
|
9/13/2016
|
-0.19 / -2.41%
|
7.82
|
7.90
|
7.70
|
7.71
|
7.78
|
3.51
|
280,300
|
|
|
9/12/2016
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.88
|
3.60
|
705,270
|
|
|
9/9/2016
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.03
|
3.69
|
690,080
|
|
|
9/8/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.02
|
3.74
|
614,390
|
|
|
9/7/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.99
|
3.65
|
333,860
|
|
|
9/6/2016
|
-0.10 / -1.23%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.11
|
3.65
|
682,280
|
|
|
9/5/2016
|
+0.30 / +3.85%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.04
|
3.69
|
1,771,390
|
|
|
9/1/2016
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.73
|
3.55
|
428,630
|
|
|
8/31/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.78
|
3.51
|
377,590
|
|
|
8/30/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.78
|
3.55
|
152,230
|
|
|
8/29/2016
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.81
|
3.55
|
765,310
|
|
|
8/26/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
3.60
|
643,290
|
|
|
8/25/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.91
|
3.60
|
530,740
|
|
|
8/24/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.02
|
3.65
|
721,110
|
|
|
8/23/2016
|
+0.20 / +2.56%
|
7.70
|
8.20
|
7.50
|
8.00
|
7.81
|
3.65
|
878,540
|
|
|
8/22/2016
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.85
|
3.55
|
410,030
|
|
|
8/19/2016
|
-1.10 / -12.22%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.04
|
3.60
|
473,650
|
|
|
8/18/2016
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.66
|
440,440
|
|
|
8/17/2016
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
3.62
|
475,460
|
|
|
8/16/2016
|
+0.20 / +2.22%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.30
|
3.74
|
899,360
|
|
|
8/15/2016
|
+0.40 / +4.65%
|
8.60
|
9.10
|
8.50
|
9.00
|
8.90
|
3.66
|
976,140
|
|
|
8/12/2016
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.67
|
3.50
|
429,780
|
|
|
8/11/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.58
|
587,110
|
|
|