|
|
Closing price on 9/28/2026
|
|
| Open |
13.75 |
| High |
14.15 |
| Low |
13.60 |
| Volume |
64,000 |
| Split-adjusted Price |
14.10 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
+0.10 / +0.71%
|
13.75
|
14.15
|
13.60
|
14.10
|
13.95
|
14.10
|
64,000
|
|
|
9/25/2026
|
+0.15 / +1.08%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.76
|
14.00
|
120,900
|
|
|
9/24/2026
|
-0.60 / -4.15%
|
14.45
|
14.50
|
13.55
|
13.85
|
13.87
|
13.85
|
1,113,600
|
|
|
9/23/2026
|
+0.05 / +0.35%
|
13.80
|
14.45
|
13.80
|
14.45
|
14.00
|
14.45
|
2,519,725
|
|
|
9/22/2026
|
-0.10 / -0.69%
|
14.65
|
14.65
|
13.50
|
14.40
|
13.59
|
14.40
|
412,400
|
|
|
9/21/2026
|
+0.05 / +0.35%
|
14.25
|
14.50
|
14.25
|
14.50
|
14.35
|
14.50
|
1,409,500
|
|
|
9/18/2026
|
-0.10 / -0.69%
|
14.25
|
14.55
|
14.25
|
14.45
|
14.37
|
14.45
|
233,100
|
|
|
9/17/2026
|
+0.10 / +0.69%
|
14.25
|
14.65
|
14.25
|
14.55
|
14.45
|
14.55
|
225,500
|
|
|
9/16/2026
|
0.00 / 0.00%
|
14.35
|
14.55
|
14.35
|
14.45
|
14.42
|
14.45
|
290,867
|
|
|
9/15/2026
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.44
|
14.45
|
286,100
|
|
|
9/14/2026
|
-0.10 / -0.69%
|
14.85
|
14.85
|
14.45
|
14.45
|
14.48
|
14.45
|
1,533,430
|
|
|
9/11/2026
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.30
|
14.55
|
14.55
|
14.55
|
761,900
|
|
|
9/10/2026
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.60
|
14.65
|
14.64
|
14.65
|
2,501,770
|
|
|
9/9/2026
|
+0.20 / +1.39%
|
14.70
|
14.70
|
14.45
|
14.60
|
14.52
|
14.60
|
5,182,336
|
|
|
9/8/2026
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.35
|
14.40
|
4,277,178
|
|
|
9/7/2026
|
+0.05 / +0.35%
|
14.15
|
14.25
|
14.10
|
14.20
|
14.15
|
14.20
|
3,164,540
|
|
|
9/4/2026
|
-0.05 / -0.35%
|
14.15
|
14.15
|
14.05
|
14.15
|
14.05
|
14.15
|
986,500
|
|
|
9/3/2026
|
+0.10 / +0.71%
|
14.05
|
14.20
|
14.05
|
14.20
|
14.05
|
14.20
|
1,204,000
|
|
|
8/28/2026
|
0.00 / 0.00%
|
14.05
|
14.15
|
14.05
|
14.10
|
14.11
|
14.10
|
607,100
|
|
|
8/27/2026
|
-0.10 / -0.70%
|
14.00
|
14.15
|
14.00
|
14.10
|
14.10
|
14.10
|
3,810,242
|
|
|
8/26/2026
|
+0.10 / +0.71%
|
14.05
|
14.20
|
14.05
|
14.20
|
14.05
|
14.20
|
1,514,200
|
|
|
8/25/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.05
|
14.10
|
14.05
|
14.10
|
2,152,600
|
|
|
8/24/2026
|
+0.10 / +0.71%
|
13.95
|
14.10
|
13.95
|
14.10
|
14.00
|
14.10
|
4,814,100
|
|
|
8/21/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,770,900
|
|
|
8/20/2026
|
-0.05 / -0.36%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
14.00
|
1,464,500
|
|
|
8/19/2026
|
+0.05 / +0.36%
|
14.00
|
14.10
|
14.00
|
14.05
|
14.00
|
14.05
|
2,464,700
|
|
|
8/18/2026
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.95
|
14.00
|
290,500
|
|
|
8/17/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.95
|
14.00
|
757,400
|
|
|
8/14/2026
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.95
|
14.00
|
375,300
|
|
|
8/13/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
654,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|