|
|
Closing price on 5/28/2025
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
14.40 |
| Volume |
211,000 |
| Split-adjusted Price |
14.45 |
|
|
SHI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.45
|
14.45
|
211,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.45
|
14.45
|
1,842,200
|
|
|
5/26/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.35
|
14.45
|
14.40
|
14.45
|
1,226,500
|
|
|
5/23/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.40
|
14.45
|
14.40
|
14.45
|
225,100
|
|
|
5/22/2025
|
-0.05 / -0.34%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
223,700
|
|
|
5/21/2025
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.40
|
14.50
|
351,500
|
|
|
5/20/2025
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.40
|
14.45
|
14.45
|
14.45
|
658,500
|
|
|
5/19/2025
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.45
|
14.50
|
14.45
|
14.50
|
320,200
|
|
|
5/16/2025
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.45
|
14.50
|
14.45
|
14.50
|
459,000
|
|
|
5/15/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.45
|
14.45
|
461,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|