Star Shine Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.11	14.26	12.51	14.08	14.08	6.26%	2,290,000
May 7, 2026	15.56	15.56	13.17	13.25	13.25	-15.39%	2,985,367
May 6, 2026	15.50	15.99	15.02	15.66	15.66	2.96%	1,280,000
May 5, 2026	14.81	15.63	14.65	15.21	15.21	3.89%	1,227,500
May 4, 2026	15.55	15.61	14.63	14.64	14.64	-6.75%	2,222,500
Apr 30, 2026	15.70	16.00	15.27	15.70	15.70	2.08%	475,000
Apr 29, 2026	15.21	15.73	14.30	15.38	15.38	3.92%	737,500
Apr 28, 2026	15.20	16.42	14.80	14.80	14.80	-4.52%	1,665,000
Apr 27, 2026	14.64	16.80	14.64	15.50	15.50	4.45%	2,080,000
Apr 24, 2026	15.64	15.70	14.10	14.84	14.84	-6.19%	610,000
Apr 23, 2026	15.31	15.82	15.24	15.82	15.82	2.06%	730,000
Apr 22, 2026	14.61	15.50	14.57	15.50	15.50	4.66%	1,625,000
Apr 21, 2026	13.51	14.88	13.51	14.81	14.81	10.85%	1,552,500
Apr 20, 2026	12.76	14.14	12.64	13.36	13.36	4.78%	1,287,500
Apr 17, 2026	12.32	13.11	12.32	12.75	12.75	3.66%	1,222,500
Apr 16, 2026	12.44	12.63	12.10	12.30	12.30	-2.30%	584,403
Apr 15, 2026	12.55	12.79	11.99	12.59	12.59	-1.18%	2,957,500
Apr 14, 2026	13.24	13.60	12.60	12.74	12.74	-3.70%	587,500
Apr 13, 2026	13.50	13.86	13.20	13.23	13.23	0.23%	1,342,500
Apr 10, 2026	12.51	13.53	12.48	13.20	13.20	5.10%	1,272,500
Apr 9, 2026	12.79	13.78	12.56	12.56	12.56	-1.80%	3,142,500
Apr 8, 2026	13.04	14.24	12.78	12.79	12.79	-3.33%	1,280,000
Apr 2, 2026	13.51	14.09	13.11	13.23	13.23	0.92%	597,500
Apr 1, 2026	14.43	14.92	13.00	13.11	13.11	-8.06%	795,000
Mar 31, 2026	13.80	14.65	13.17	14.26	14.26	5.55%	567,500
Mar 30, 2026	15.15	15.27	13.50	13.51	13.51	-10.83%	700,000
Mar 27, 2026	15.19	15.77	15.11	15.15	15.15	0.66%	1,420,000
Mar 26, 2026	15.09	15.99	15.01	15.05	15.05	0.74%	2,712,500
Mar 25, 2026	15.07	15.50	14.56	14.94	14.94	2.33%	1,315,000
Mar 24, 2026	14.64	15.69	14.40	14.60	14.60	1.18%	2,222,500
Mar 23, 2026	14.12	14.77	13.77	14.43	14.43	3.07%	790,000
Mar 20, 2026	13.68	14.66	13.45	14.00	14.00	6.63%	1,502,500
Mar 19, 2026	13.49	13.60	13.10	13.13	13.13	1.78%	1,432,500
Mar 18, 2026	13.05	13.50	12.76	12.90	12.90	-0.15%	1,325,000
Mar 17, 2026	13.29	13.29	12.85	12.92	12.92	-1.67%	1,277,500
Mar 16, 2026	12.77	13.50	12.43	13.14	13.14	1.08%	1,355,000
Mar 13, 2026	12.95	13.00	12.51	13.00	13.00	1.33%	472,500
Mar 12, 2026	13.00	13.09	12.61	12.83	12.83	-0.31%	520,000
Mar 11, 2026	12.80	13.39	12.80	12.87	12.87	1.26%	477,980
Mar 10, 2026	12.17	12.90	12.14	12.71	12.71	5.04%	360,000
Mar 9, 2026	12.04	12.29	11.76	12.10	12.10	-1.39%	510,000
Mar 6, 2026	12.29	12.75	12.10	12.27	12.27	0.16%	2,902,500
Mar 5, 2026	12.21	12.40	11.90	12.25	12.25	-0.41%	490,000
Mar 4, 2026	12.60	12.90	12.26	12.30	12.30	-0.32%	512,500
Mar 3, 2026	11.65	12.50	11.65	12.34	12.34	8.15%	1,412,500
Mar 2, 2026	11.15	11.69	11.08	11.41	11.41	2.33%	1,212,500
Feb 27, 2026	11.35	11.41	11.10	11.15	11.15	-0.09%	1,262,500
Feb 26, 2026	11.17	11.25	10.80	11.16	11.16	-0.45%	1,250,000
Feb 25, 2026	10.73	11.80	10.73	11.21	11.21	5.95%	1,355,500
Feb 24, 2026	10.21	10.70	10.13	10.58	10.58	6.12%	1,290,000