Star Shine Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	13.19	13.30	12.10	12.69	12.69	-4.23%	1,353,000
Jul 28, 2026	13.08	13.39	12.51	13.25	13.25	-1.05%	2,275,000
Jul 27, 2026	13.44	13.70	13.02	13.39	13.39	-0.37%	2,320,000
Jul 24, 2026	13.41	13.61	13.10	13.44	13.44	0.30%	2,293,000
Jul 23, 2026	13.40	13.50	12.80	13.40	13.40	-1.47%	2,357,500
Jul 22, 2026	13.50	13.89	12.92	13.60	13.60	-0.37%	1,397,500
Jul 21, 2026	13.46	13.81	12.80	13.65	13.65	0.37%	1,297,500
Jul 20, 2026	13.52	14.00	13.28	13.60	13.60	0.67%	1,335,000
Jul 17, 2026	14.94	14.95	13.10	13.51	13.51	-10.59%	1,322,500
Jul 16, 2026	14.60	15.25	13.80	15.11	15.11	1.75%	1,285,000
Jul 15, 2026	14.10	15.35	14.02	14.85	14.85	4.21%	2,287,500
Jul 14, 2026	14.10	14.57	13.88	14.25	14.25	0.35%	2,290,800
Jul 13, 2026	13.58	14.20	13.20	14.20	14.20	4.41%	2,247,500
Jul 10, 2026	14.04	14.06	12.72	13.60	13.60	-2.93%	2,350,000
Jul 9, 2026	13.64	14.19	13.63	14.01	14.01	1.23%	2,252,500
Jul 8, 2026	13.76	14.49	13.70	13.84	13.84	-0.50%	2,302,500
Jul 7, 2026	13.49	14.29	13.49	13.91	13.91	1.90%	1,267,500
Jul 6, 2026	14.42	14.50	13.30	13.65	13.65	-6.57%	1,422,500
Jul 3, 2026	14.71	14.75	13.92	14.61	14.61	-1.95%	2,482,500
Jul 2, 2026	14.78	15.17	14.55	14.90	14.90	-0.67%	2,380,000
Jun 30, 2026	14.80	15.00	14.21	15.00	15.00	-	1,442,501
Jun 29, 2026	15.37	16.37	14.11	15.00	15.00	-1.32%	1,435,000
Jun 26, 2026	15.15	15.51	14.38	15.20	15.20	1.33%	1,312,500
Jun 25, 2026	15.14	15.94	14.65	15.00	15.00	0.07%	2,322,500
Jun 24, 2026	14.94	15.13	14.45	14.99	14.99	1.28%	1,237,500
Jun 23, 2026	15.66	15.70	14.00	14.80	14.80	-4.52%	2,370,000
Jun 22, 2026	14.54	15.59	13.90	15.50	15.50	7.64%	1,325,000
Jun 18, 2026	14.92	14.92	13.36	14.40	14.40	-2.51%	1,395,000
Jun 17, 2026	15.60	15.60	14.03	14.77	14.77	-4.40%	2,290,000
Jun 16, 2026	14.99	16.31	14.28	15.45	15.45	4.04%	2,497,500
Jun 15, 2026	14.63	14.87	13.79	14.85	14.85	2.41%	2,245,000
Jun 12, 2026	15.04	15.10	13.81	14.50	14.50	-2.68%	2,305,000
Jun 11, 2026	15.49	15.49	13.83	14.90	14.90	-2.87%	1,340,000
Jun 10, 2026	15.04	16.30	14.62	15.34	15.34	2.95%	2,270,000
Jun 9, 2026	15.99	16.99	14.20	14.90	14.90	-3.62%	1,310,000
Jun 8, 2026	14.96	16.22	14.96	15.46	15.46	2.25%	2,295,000
Jun 5, 2026	14.55	16.03	14.54	15.12	15.12	2.51%	2,302,500
Jun 4, 2026	14.36	15.30	13.27	14.75	14.75	1.51%	2,302,500
Jun 3, 2026	13.69	14.66	13.40	14.53	14.53	6.14%	2,340,000
Jun 2, 2026	13.86	14.41	13.25	13.69	13.69	-2.21%	1,560,000
Jun 1, 2026	13.84	14.49	12.87	14.00	14.00	1.16%	1,405,000
May 29, 2026	15.73	16.03	13.84	13.84	13.84	-12.02%	2,475,000
May 28, 2026	17.42	18.42	15.67	15.73	15.73	-10.52%	1,605,000
May 27, 2026	18.13	18.55	17.58	17.58	17.58	-3.93%	2,277,500
May 26, 2026	18.20	18.55	17.90	18.30	18.30	0.60%	1,250,000
May 22, 2026	17.78	18.50	16.00	18.19	18.19	2.31%	2,425,000
May 21, 2026	17.20	18.50	16.64	17.78	17.78	6.47%	2,802,500
May 20, 2026	15.25	17.31	15.18	16.70	16.70	9.15%	1,529,500
May 19, 2026	14.85	16.40	14.55	15.30	15.30	4.44%	1,502,500
May 18, 2026	13.69	14.78	13.67	14.65	14.65	6.16%	1,332,500