Star Shine Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	14.05	14.05	13.62	13.80	13.80	-1.08%	2,285,000
May 14, 2026	13.93	14.35	13.76	13.95	13.95	-0.07%	1,297,500
May 13, 2026	14.12	14.50	13.59	13.96	13.96	-	2,275,000
May 12, 2026	13.40	14.57	13.40	13.96	13.96	3.41%	1,257,500
May 11, 2026	14.70	14.70	13.20	13.50	13.50	-4.12%	2,255,000
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