|
|
Closing price on 8/15/2025
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
230,700 |
| Split-adjusted Price |
14.50 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.25 / -1.69%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.69
|
14.50
|
230,700
|
|
|
8/14/2025
|
-0.05 / -0.34%
|
14.70
|
14.90
|
14.65
|
14.75
|
14.75
|
14.75
|
345,500
|
|
|
8/13/2025
|
-0.30 / -1.99%
|
14.95
|
15.00
|
14.80
|
14.80
|
14.95
|
14.80
|
118,900
|
|
|
8/12/2025
|
-0.10 / -0.66%
|
14.95
|
15.10
|
14.85
|
15.10
|
15.05
|
15.10
|
215,500
|
|
|
8/11/2025
|
+0.30 / +2.01%
|
14.85
|
15.20
|
14.80
|
15.20
|
14.81
|
15.20
|
1,970,000
|
|
|
8/8/2025
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.80
|
14.90
|
14.90
|
14.90
|
273,900
|
|
|
8/7/2025
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.95
|
14.80
|
14.95
|
2,748,500
|
|
|
8/6/2025
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.70
|
14.95
|
14.75
|
14.95
|
431,000
|
|
|
8/5/2025
|
+0.15 / +1.01%
|
14.75
|
15.00
|
14.65
|
14.95
|
14.75
|
14.95
|
475,300
|
|
|
8/4/2025
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.65
|
14.80
|
14.75
|
14.80
|
436,000
|
|
|
8/1/2025
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.75
|
14.80
|
14.85
|
14.80
|
256,600
|
|
|
7/31/2025
|
-0.50 / -3.25%
|
15.45
|
15.45
|
14.85
|
14.90
|
14.95
|
14.90
|
239,800
|
|
|
7/30/2025
|
+0.50 / +3.36%
|
15.70
|
15.70
|
14.65
|
15.40
|
15.00
|
15.40
|
297,600
|
|
|
7/29/2025
|
-0.40 / -2.61%
|
15.20
|
15.30
|
14.90
|
14.90
|
15.19
|
14.90
|
320,400
|
|
|
7/28/2025
|
+0.30 / +2.00%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.06
|
15.30
|
487,300
|
|
|
7/25/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.95
|
15.00
|
15.05
|
15.00
|
1,455,200
|
|
|
7/24/2025
|
-0.15 / -0.99%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.14
|
15.00
|
305,800
|
|
|
7/23/2025
|
-0.35 / -2.26%
|
15.15
|
15.40
|
15.15
|
15.15
|
15.16
|
15.15
|
2,204,400
|
|
|
7/22/2025
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.11
|
15.50
|
1,563,500
|
|
|
7/21/2025
|
-0.25 / -1.59%
|
16.55
|
16.55
|
15.00
|
15.50
|
15.24
|
15.50
|
296,000
|
|
|
7/18/2025
|
+0.95 / +6.42%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.45
|
15.75
|
1,311,300
|
|
|
7/17/2025
|
+0.65 / +4.59%
|
14.25
|
14.90
|
14.25
|
14.80
|
14.28
|
14.80
|
755,800
|
|
|
7/16/2025
|
+0.05 / +0.35%
|
14.10
|
14.15
|
14.10
|
14.15
|
14.10
|
14.15
|
1,236,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.05
|
14.10
|
14.05
|
14.10
|
536,500
|
|
|
7/14/2025
|
+0.10 / +0.71%
|
14.00
|
14.35
|
13.95
|
14.10
|
13.96
|
14.10
|
693,500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.95
|
14.00
|
2,131,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
14.00
|
3,143,500
|
|
|
7/9/2025
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.85
|
14.00
|
13.90
|
14.00
|
757,700
|
|
|
7/8/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.80
|
14.00
|
13.95
|
14.00
|
519,200
|
|
|
7/7/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.75
|
14.00
|
13.75
|
14.00
|
735,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|