|
|
Closing price on 1/5/2026
|
|
| Open |
14.15 |
| High |
14.25 |
| Low |
14.00 |
| Volume |
2,350,300 |
| Split-adjusted Price |
14.00 |
There is no data on 1/6/2026. Display data on 1/5/2026 instead.
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.50 / -3.45%
|
14.15
|
14.25
|
14.00
|
14.00
|
14.24
|
14.00
|
2,350,300
|
|
|
12/31/2025
|
0.00 / 0.00%
|
14.25
|
14.50
|
14.10
|
14.50
|
14.25
|
14.50
|
679,500
|
|
|
12/30/2025
|
-0.10 / -0.68%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.30
|
14.50
|
679,100
|
|
|
12/29/2025
|
-0.30 / -2.01%
|
14.85
|
14.85
|
14.25
|
14.60
|
14.49
|
14.60
|
664,200
|
|
|
12/26/2025
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.10
|
14.90
|
14.45
|
14.90
|
493,300
|
|
|
12/25/2025
|
-1.10 / -6.88%
|
15.25
|
15.70
|
14.90
|
14.90
|
15.11
|
14.90
|
546,300
|
|
|
12/24/2025
|
-1.20 / -6.98%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.31
|
16.00
|
440,200
|
|
|
12/23/2025
|
-0.85 / -4.71%
|
19.20
|
19.20
|
16.80
|
17.20
|
18.41
|
17.20
|
1,736,200
|
|
|
12/22/2025
|
+1.15 / +6.80%
|
16.60
|
18.05
|
16.60
|
18.05
|
17.03
|
18.05
|
933,600
|
|
|
12/19/2025
|
-0.55 / -3.15%
|
16.70
|
17.60
|
16.70
|
16.90
|
17.02
|
16.90
|
565,800
|
|
|
12/18/2025
|
0.00 / 0.00%
|
18.55
|
18.55
|
17.10
|
17.45
|
18.26
|
17.45
|
8,320,700
|
|
|
12/17/2025
|
+1.10 / +6.73%
|
16.60
|
17.45
|
16.60
|
17.45
|
17.12
|
17.45
|
909,200
|
|
|
12/16/2025
|
+1.05 / +6.86%
|
15.20
|
16.35
|
15.20
|
16.35
|
15.36
|
16.35
|
8,760,700
|
|
|
12/15/2025
|
-0.25 / -1.61%
|
15.25
|
15.45
|
15.25
|
15.30
|
15.25
|
15.30
|
386,500
|
|
|
12/12/2025
|
-0.25 / -1.58%
|
15.80
|
16.05
|
15.55
|
15.55
|
15.58
|
15.55
|
598,800
|
|
|
12/11/2025
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.18
|
15.80
|
912,500
|
|
|
12/10/2025
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.50
|
14.80
|
14.56
|
14.80
|
971,400
|
|
|
12/9/2025
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.50
|
14.80
|
763,500
|
|
|
12/8/2025
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.50
|
14.80
|
287,900
|
|
|
12/5/2025
|
-0.15 / -1.02%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.45
|
14.60
|
365,200
|
|
|
12/4/2025
|
+0.15 / +1.03%
|
14.55
|
14.75
|
14.55
|
14.75
|
14.55
|
14.75
|
486,100
|
|
|
12/3/2025
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.45
|
14.60
|
14.45
|
14.60
|
464,300
|
|
|
12/2/2025
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.45
|
14.60
|
14.45
|
14.60
|
633,700
|
|
|
12/1/2025
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.45
|
14.60
|
632,100
|
|
|
11/28/2025
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.45
|
14.60
|
393,600
|
|
|
11/27/2025
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.45
|
14.60
|
14.65
|
14.60
|
3,241,800
|
|
|
11/26/2025
|
+0.05 / +0.34%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.45
|
14.60
|
561,000
|
|
|
11/25/2025
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.40
|
14.55
|
14.40
|
14.55
|
631,300
|
|
|
11/24/2025
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.65
|
14.70
|
1,469,700
|
|
|
11/21/2025
|
+0.15 / +1.04%
|
14.45
|
14.70
|
14.45
|
14.60
|
14.45
|
14.60
|
1,953,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|