|
|
Closing price on 9/25/2015
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
1,202,060 |
| Split-adjusted Price |
5.33 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2015
|
-0.10 / -0.76%
|
13.10
|
13.30
|
12.80
|
13.10
|
13.01
|
5.33
|
1,202,060
|
|
|
9/24/2015
|
+0.30 / +2.33%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.04
|
5.37
|
1,592,270
|
|
|
9/23/2015
|
-0.20 / -1.53%
|
13.00
|
13.30
|
12.80
|
12.90
|
12.95
|
5.25
|
835,510
|
|
|
9/22/2015
|
-0.20 / -1.50%
|
13.30
|
13.40
|
12.90
|
13.10
|
13.10
|
5.33
|
1,007,210
|
|
|
9/21/2015
|
+0.70 / +5.56%
|
12.60
|
13.40
|
12.60
|
13.30
|
13.00
|
5.41
|
2,456,560
|
|
|
9/18/2015
|
-0.30 / -2.33%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.83
|
5.13
|
826,940
|
|
|
9/17/2015
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.71
|
5.25
|
1,851,300
|
|
|
9/16/2015
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.14
|
5.09
|
2,573,350
|
|
|
9/15/2015
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.81
|
4.76
|
712,070
|
|
|
9/14/2015
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.89
|
4.88
|
1,025,990
|
|
|
9/11/2015
|
-0.20 / -1.61%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.45
|
4.96
|
982,590
|
|
|
9/10/2015
|
+0.30 / +2.48%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.13
|
5.05
|
1,504,560
|
|
|
9/9/2015
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.00
|
4.92
|
1,395,610
|
|
|
9/8/2015
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.74
|
4.84
|
731,020
|
|
|
9/7/2015
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.82
|
4.80
|
467,180
|
|
|
9/4/2015
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.60
|
11.90
|
11.84
|
4.84
|
1,339,330
|
|
|
9/3/2015
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.30
|
11.70
|
11.59
|
4.76
|
734,080
|
|
|
9/1/2015
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.78
|
4.80
|
764,080
|
|
|
8/31/2015
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.60
|
12.00
|
11.79
|
4.88
|
676,740
|
|
|
8/28/2015
|
+0.70 / +6.19%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.74
|
4.88
|
1,083,180
|
|
|
8/27/2015
|
+0.70 / +6.60%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.11
|
4.60
|
1,221,820
|
|
|
8/26/2015
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.57
|
4.31
|
330,990
|
|
|
8/25/2015
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.18
|
4.23
|
383,320
|
|
|
8/24/2015
|
-0.70 / -6.42%
|
10.60
|
10.90
|
10.20
|
10.20
|
10.34
|
4.15
|
566,110
|
|
|
8/21/2015
|
-0.20 / -1.80%
|
10.60
|
10.90
|
10.10
|
10.90
|
10.59
|
4.44
|
710,860
|
|
|
8/20/2015
|
-0.60 / -5.13%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.32
|
4.29
|
680,900
|
|
|
8/19/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.57
|
4.52
|
633,180
|
|
|
8/18/2015
|
+0.20 / +1.74%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.71
|
4.52
|
289,620
|
|
|
8/17/2015
|
-0.40 / -3.36%
|
11.90
|
12.10
|
11.40
|
11.50
|
11.72
|
4.44
|
340,160
|
|
|
8/14/2015
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.69
|
4.60
|
443,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|