Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2023	-0.05 / -0.36%	13.50	13.65	13.45	13.65	13.60	13.65	555,800
9/27/2023	0.00 / 0.00%	13.60	13.70	13.10	13.70	13.57	13.70	370,900
9/26/2023	0.00 / 0.00%	13.75	13.75	13.60	13.70	13.66	13.70	239,200
9/25/2023	+0.20 / +1.48%	13.55	13.70	13.50	13.70	13.58	13.70	174,000
9/22/2023	-0.40 / -2.88%	13.70	13.85	13.50	13.50	13.69	13.50	527,800
9/21/2023	+0.05 / +0.36%	13.80	13.90	13.75	13.90	13.80	13.90	213,700
9/20/2023	0.00 / 0.00%	13.90	13.90	13.65	13.85	13.85	13.85	2,031,200
9/19/2023	+0.15 / +1.09%	13.80	13.85	13.70	13.85	13.80	13.85	791,000
9/18/2023	0.00 / 0.00%	13.70	13.80	13.60	13.70	13.71	13.70	1,031,800
9/15/2023	-0.10 / -0.72%	13.80	13.80	13.70	13.70	13.75	13.70	117,500
9/14/2023	-0.10 / -0.72%	13.75	14.10	13.75	13.80	13.92	13.80	461,000
9/13/2023	-0.30 / -2.11%	14.10	14.20	13.90	13.90	14.13	13.90	491,900
9/12/2023	-0.10 / -0.70%	13.95	14.20	13.95	14.20	14.19	14.20	720,400
9/11/2023	-0.15 / -1.04%	14.10	14.40	14.10	14.30	14.32	14.30	2,164,000
9/8/2023	0.00 / 0.00%	14.15	14.45	13.95	14.45	14.11	14.45	486,700
9/7/2023	0.00 / 0.00%	14.45	14.45	14.10	14.45	14.41	14.45	823,400
9/6/2023	-0.05 / -0.34%	13.85	14.50	13.85	14.45	14.14	14.45	2,544,400
9/5/2023	-0.10 / -0.68%	14.70	14.70	14.20	14.50	14.45	14.50	2,800,300
8/31/2023	+0.10 / +0.69%	14.50	14.70	14.10	14.60	14.48	14.60	404,600
8/30/2023	-0.05 / -0.34%	14.70	14.75	14.30	14.50	14.70	14.50	277,500
8/29/2023	+0.75 / +5.43%	13.75	14.55	13.70	14.55	13.80	14.55	1,947,100
8/28/2023	+0.10 / +0.73%	13.75	13.80	13.70	13.80	13.75	13.80	1,917,300
8/25/2023	-0.05 / -0.36%	13.75	13.75	13.70	13.70	13.75	13.70	1,052,700
8/24/2023	-0.10 / -0.72%	13.75	13.80	13.45	13.75	13.72	13.75	143,700
8/23/2023	0.00 / 0.00%	13.80	13.85	13.70	13.85	13.71	13.85	1,720,000
8/22/2023	-0.05 / -0.36%	13.70	13.90	13.55	13.85	13.70	13.85	1,970,500
8/21/2023	0.00 / 0.00%	13.60	13.90	13.50	13.90	13.60	13.90	2,139,400
8/18/2023	0.00 / 0.00%	13.85	13.90	13.50	13.90	13.74	13.90	769,800
8/17/2023	0.00 / 0.00%	13.65	13.90	13.65	13.90	13.84	13.90	250,400
8/16/2023	0.00 / 0.00%	13.90	14.00	13.70	13.90	13.78	13.90	1,055,700

<<Previous 30 days Next 30 days>>

SHI News

26/11	SHI: Receiving the Certificate of Branch Operation Registration
05/11	SHI: Relocation of Nam Dinh branch
20/09	SHI: Investment in India
23/08	SHI: Approving loan guarantee at BIDV
31/07	SHI: Payment guarantee for Son Ha DRE JSC

More News

Related Companies

	Volume	Price	Change
EVE	9,800	10.10	-0.98%
FBA	0	0.90	0.00%
GDT	41,500	26.25	-0.94%
KMR	8,800	3.22	-0.62%
KSD	4,500	4.70	0.00%
KTL	0	20.20	0.00%
MBG	220,500	3.10	0.00%
MHL	0	3.30	0.00%