|
|
Closing price on 11/7/2024
|
|
| Open |
14.65 |
| High |
14.70 |
| Low |
14.60 |
| Volume |
104,800 |
| Split-adjusted Price |
14.70 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2024
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.60
|
14.70
|
14.65
|
14.70
|
104,800
|
|
|
11/6/2024
|
+0.10 / +0.68%
|
14.55
|
14.70
|
14.55
|
14.70
|
14.56
|
14.70
|
1,637,600
|
|
|
11/5/2024
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.45
|
14.60
|
14.60
|
14.60
|
346,127
|
|
|
11/4/2024
|
+0.05 / +0.34%
|
14.55
|
14.65
|
14.50
|
14.65
|
14.59
|
14.65
|
145,100
|
|
|
11/1/2024
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.55
|
14.60
|
14.60
|
14.60
|
126,500
|
|
|
10/31/2024
|
+0.05 / +0.34%
|
14.70
|
14.70
|
14.55
|
14.70
|
14.60
|
14.70
|
170,300
|
|
|
10/30/2024
|
+0.05 / +0.34%
|
14.75
|
14.75
|
14.55
|
14.65
|
14.60
|
14.65
|
938,200
|
|
|
10/29/2024
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.60
|
14.60
|
14.65
|
14.60
|
1,163,200
|
|
|
10/28/2024
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.60
|
14.70
|
245,100
|
|
|
10/25/2024
|
+0.05 / +0.34%
|
14.60
|
14.65
|
14.45
|
14.65
|
14.59
|
14.65
|
112,300
|
|
|
10/24/2024
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.45
|
14.60
|
14.55
|
14.60
|
1,050,400
|
|
|
10/23/2024
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.55
|
14.60
|
14.65
|
14.60
|
928,600
|
|
|
10/22/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.55
|
14.60
|
14.60
|
14.60
|
2,600,600
|
|
|
10/21/2024
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.60
|
14.60
|
14.65
|
14.60
|
720,100
|
|
|
10/18/2024
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.55
|
14.60
|
14.60
|
14.60
|
3,735,100
|
|
|
10/17/2024
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.65
|
14.70
|
435,300
|
|
|
10/16/2024
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.55
|
14.60
|
14.65
|
14.60
|
319,000
|
|
|
10/15/2024
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.55
|
14.60
|
14.65
|
14.60
|
171,400
|
|
|
10/14/2024
|
-0.10 / -0.68%
|
14.60
|
14.75
|
14.60
|
14.70
|
14.65
|
14.70
|
3,981,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
14.80
|
174,400
|
|
|
10/10/2024
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.65
|
14.80
|
431,800
|
|
|
10/9/2024
|
-0.05 / -0.34%
|
15.65
|
15.65
|
14.65
|
14.70
|
14.65
|
14.70
|
620,700
|
|
|
10/8/2024
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.70
|
14.75
|
14.75
|
14.75
|
792,200
|
|
|
10/7/2024
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.55
|
14.70
|
14.65
|
14.70
|
214,700
|
|
|
10/4/2024
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.60
|
14.70
|
14.65
|
14.70
|
104,300
|
|
|
10/3/2024
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.60
|
14.70
|
14.65
|
14.70
|
104,300
|
|
|
10/2/2024
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.50
|
14.70
|
14.69
|
14.70
|
1,168,800
|
|
|
10/1/2024
|
+0.05 / +0.34%
|
14.55
|
14.70
|
14.55
|
14.70
|
14.58
|
14.70
|
1,475,300
|
|
|
9/30/2024
|
-0.15 / -1.01%
|
14.65
|
14.70
|
14.50
|
14.65
|
14.54
|
14.65
|
1,697,300
|
|
|
9/27/2024
|
+0.10 / +0.68%
|
14.65
|
14.80
|
14.60
|
14.80
|
14.65
|
14.80
|
101,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|