|
|
Closing price on 9/27/2019
|
|
| Open |
9.39 |
| High |
9.39 |
| Low |
9.00 |
| Volume |
2,578,120 |
| Split-adjusted Price |
5.82 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
-0.39 / -4.15%
|
9.39
|
9.39
|
9.00
|
9.00
|
9.24
|
5.82
|
2,578,120
|
|
|
9/26/2019
|
-0.09 / -0.95%
|
9.48
|
9.48
|
9.06
|
9.39
|
9.28
|
6.07
|
1,371,880
|
|
|
9/25/2019
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.00
|
9.48
|
9.29
|
6.13
|
1,571,780
|
|
|
9/24/2019
|
+0.05 / +0.53%
|
9.43
|
9.48
|
9.00
|
9.48
|
9.11
|
6.13
|
1,013,150
|
|
|
9/23/2019
|
-0.02 / -0.21%
|
9.45
|
9.45
|
9.00
|
9.43
|
9.38
|
6.09
|
2,152,508
|
|
|
9/20/2019
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.40
|
9.45
|
9.45
|
6.11
|
1,974,050
|
|
|
9/19/2019
|
+0.28 / +3.04%
|
9.40
|
9.48
|
9.20
|
9.48
|
9.29
|
6.13
|
1,320,320
|
|
|
9/18/2019
|
-0.29 / -3.06%
|
9.49
|
9.49
|
9.10
|
9.20
|
9.29
|
5.94
|
741,560
|
|
|
9/17/2019
|
+0.04 / +0.42%
|
9.45
|
9.49
|
9.20
|
9.49
|
9.42
|
6.13
|
928,880
|
|
|
9/16/2019
|
+0.16 / +1.72%
|
9.50
|
9.50
|
9.20
|
9.45
|
9.39
|
6.11
|
1,933,330
|
|
|
9/13/2019
|
+0.24 / +2.65%
|
9.06
|
9.29
|
8.50
|
9.29
|
9.07
|
6.00
|
1,254,850
|
|
|
9/12/2019
|
-0.40 / -4.23%
|
9.45
|
9.45
|
9.05
|
9.05
|
9.36
|
5.85
|
1,018,520
|
|
|
9/11/2019
|
-0.04 / -0.42%
|
9.50
|
9.50
|
9.20
|
9.45
|
9.47
|
6.11
|
874,310
|
|
|
9/10/2019
|
+0.09 / +0.96%
|
9.69
|
9.69
|
9.30
|
9.49
|
9.40
|
6.13
|
931,220
|
|
|
9/9/2019
|
+0.07 / +0.75%
|
9.68
|
9.68
|
9.34
|
9.40
|
9.36
|
6.07
|
1,009,270
|
|
|
9/6/2019
|
-0.17 / -1.79%
|
9.78
|
9.78
|
9.30
|
9.33
|
9.65
|
6.03
|
2,301,660
|
|
|
9/5/2019
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.39
|
9.50
|
9.39
|
6.14
|
1,154,020
|
|
|
9/4/2019
|
-0.47 / -4.86%
|
9.67
|
9.67
|
9.20
|
9.20
|
9.36
|
5.94
|
1,807,800
|
|
|
9/3/2019
|
-0.01 / -0.10%
|
9.68
|
9.80
|
9.40
|
9.67
|
9.67
|
6.25
|
360,860
|
|
|
8/30/2019
|
0.00 / 0.00%
|
9.68
|
9.70
|
9.30
|
9.68
|
9.61
|
6.25
|
750,780
|
|
|
8/29/2019
|
-0.02 / -0.21%
|
9.70
|
9.70
|
9.50
|
9.68
|
9.68
|
6.25
|
573,550
|
|
|
8/28/2019
|
+0.25 / +2.65%
|
9.25
|
9.80
|
9.25
|
9.70
|
9.52
|
6.27
|
686,670
|
|
|
8/27/2019
|
+0.20 / +2.16%
|
9.55
|
9.55
|
9.20
|
9.45
|
9.45
|
6.11
|
848,410
|
|
|
8/26/2019
|
+0.25 / +2.78%
|
8.90
|
9.25
|
8.70
|
9.25
|
8.99
|
5.98
|
749,780
|
|
|
8/23/2019
|
+0.20 / +2.27%
|
8.78
|
9.00
|
8.51
|
9.00
|
8.77
|
5.82
|
959,020
|
|
|
8/22/2019
|
+0.15 / +1.73%
|
8.65
|
8.80
|
8.60
|
8.80
|
8.65
|
5.69
|
1,054,680
|
|
|
8/21/2019
|
-0.04 / -0.46%
|
8.47
|
8.70
|
8.47
|
8.65
|
8.63
|
5.59
|
1,316,020
|
|
|
8/20/2019
|
-0.06 / -0.69%
|
8.75
|
8.75
|
8.50
|
8.69
|
8.62
|
5.61
|
2,005,720
|
|
|
8/19/2019
|
+0.06 / +0.69%
|
8.78
|
8.78
|
8.46
|
8.75
|
8.58
|
5.65
|
1,895,750
|
|
|
8/16/2019
|
-0.01 / -0.11%
|
8.70
|
8.70
|
8.48
|
8.69
|
8.63
|
5.61
|
663,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|