|
|
Closing price on 5/14/2025
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.45 |
| Volume |
237,600 |
| Split-adjusted Price |
14.45 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.45
|
14.45
|
14.50
|
14.45
|
237,600
|
|
|
5/13/2025
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.45
|
14.50
|
14.50
|
14.50
|
266,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.45
|
14.50
|
14.45
|
14.50
|
1,151,600
|
|
|
5/9/2025
|
+0.10 / +0.69%
|
14.45
|
14.50
|
14.30
|
14.50
|
14.45
|
14.50
|
693,400
|
|
|
5/8/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
280,100
|
|
|
5/7/2025
|
+0.05 / +0.35%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.51
|
14.50
|
523,300
|
|
|
5/6/2025
|
-0.05 / -0.34%
|
14.45
|
14.50
|
14.45
|
14.45
|
14.45
|
14.45
|
1,469,900
|
|
|
5/5/2025
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.30
|
14.50
|
14.35
|
14.50
|
503,700
|
|
|
4/29/2025
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.50
|
14.45
|
14.50
|
102,600
|
|
|
4/28/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.45
|
14.50
|
102,300
|
|
|
4/24/2025
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.50
|
14.50
|
14.50
|
14.50
|
102,600
|
|
|
4/23/2025
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.50
|
14.50
|
14.50
|
14.50
|
73,300
|
|
|
4/22/2025
|
+0.05 / +0.34%
|
14.55
|
14.55
|
14.40
|
14.55
|
14.55
|
14.55
|
112,400
|
|
|
4/21/2025
|
-0.15 / -1.02%
|
14.50
|
14.55
|
14.50
|
14.50
|
14.53
|
14.50
|
4,688,500
|
|
|
4/18/2025
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.50
|
14.65
|
14.50
|
14.65
|
417,600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.50
|
14.65
|
14.50
|
14.65
|
3,044,800
|
|
|
4/16/2025
|
-0.05 / -0.34%
|
14.50
|
14.70
|
14.50
|
14.65
|
14.60
|
14.65
|
715,500
|
|
|
4/15/2025
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.55
|
14.70
|
14.60
|
14.70
|
680,700
|
|
|
4/14/2025
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.45
|
14.75
|
14.65
|
14.75
|
2,137,100
|
|
|
4/11/2025
|
-0.20 / -1.34%
|
15.20
|
15.20
|
14.45
|
14.75
|
14.71
|
14.75
|
103,500
|
|
|
4/10/2025
|
+0.45 / +3.10%
|
14.55
|
15.50
|
14.55
|
14.95
|
14.78
|
14.95
|
116,100
|
|
|
4/9/2025
|
-0.05 / -0.34%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.26
|
14.50
|
855,000
|
|
|
4/8/2025
|
-0.40 / -2.68%
|
14.65
|
14.65
|
14.20
|
14.55
|
14.64
|
14.55
|
665,700
|
|
|
4/4/2025
|
+0.45 / +3.10%
|
14.25
|
14.95
|
14.20
|
14.95
|
14.40
|
14.95
|
511,900
|
|
|
4/3/2025
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.15
|
14.50
|
14.52
|
14.50
|
662,600
|
|
|
4/2/2025
|
-0.45 / -3.01%
|
14.70
|
14.75
|
14.40
|
14.50
|
14.70
|
14.50
|
236,500
|
|
|
4/1/2025
|
-0.75 / -4.78%
|
14.90
|
15.55
|
14.90
|
14.95
|
14.90
|
14.95
|
439,100
|
|
|
3/31/2025
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.10
|
15.70
|
15.12
|
15.70
|
6,662,363
|
|
|
3/28/2025
|
+0.65 / +4.29%
|
15.15
|
15.80
|
15.15
|
15.80
|
15.30
|
15.80
|
228,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|