SHEIN Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	32.20	33.62	31.28	33.22	33.22	4.66%	1,714,767
Oct 5, 2026	31.40	32.60	30.50	31.74	31.74	2.32%	1,194,625
Oct 2, 2026	33.28	33.28	30.00	31.02	31.02	0.58%	3,859,043
Sep 30, 2026	31.50	32.00	29.90	30.84	30.84	-2.10%	2,796,613
Sep 29, 2026	35.30	35.32	30.24	31.50	31.50	-10.71%	5,102,080
Sep 28, 2026	35.22	35.86	35.12	35.28	35.28	0.51%	1,402,448
Sep 25, 2026	37.40	37.40	34.76	35.10	35.10	-6.15%	1,688,810
Sep 24, 2026	37.84	38.18	37.08	37.40	37.40	-1.16%	319,700
Sep 23, 2026	37.80	38.50	37.74	37.84	37.84	0.11%	261,951
Sep 22, 2026	37.50	39.18	37.50	37.80	37.80	1.94%	1,548,805
Sep 21, 2026	37.84	38.60	36.94	37.08	37.08	-1.80%	1,761,802
Sep 18, 2026	39.80	41.00	37.30	37.76	37.76	-4.79%	3,187,651
Sep 17, 2026	38.80	40.16	38.56	39.66	39.66	2.11%	1,016,728
Sep 16, 2026	37.02	39.10	36.94	38.84	38.84	2.97%	2,486,130
Sep 15, 2026	36.44	38.50	36.40	37.72	37.72	3.63%	2,438,050
Sep 14, 2026	40.00	41.00	35.86	36.40	36.40	-9.14%	5,141,890
Sep 11, 2026	41.80	42.42	40.00	40.06	40.06	-3.47%	4,439,710
Sep 10, 2026	40.88	41.50	39.48	41.50	41.50	1.52%	2,438,000
Sep 9, 2026	40.50	40.92	39.40	40.88	40.88	1.04%	1,657,814
Sep 8, 2026	39.34	41.16	38.34	40.46	40.46	2.85%	2,896,600
Sep 7, 2026	38.50	39.84	38.26	39.34	39.34	3.15%	3,396,812
Sep 4, 2026	41.00	41.88	37.84	38.14	38.14	-9.19%	10,354,141
Sep 3, 2026	45.70	45.70	41.24	42.00	42.00	-8.70%	8,469,917
Sep 2, 2026	48.28	48.28	46.00	46.00	46.00	-5.15%	7,902,852
Sep 1, 2026	48.56	48.56	43.72	48.50	48.50	-0.12%	48,014,883
Aug 31, 2026	48.56	48.56	48.56	48.56	48.56	-	-