Star Shine Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	19.00	20.20	17.88	19.95	19.95	1.89%	1,947,500
Sep 28, 2026	20.34	20.34	18.50	19.58	19.58	-3.74%	1,135,000
Sep 25, 2026	20.16	21.90	19.90	20.34	20.34	-2.12%	780,000
Sep 24, 2026	21.00	21.54	19.33	20.78	20.78	-0.95%	795,000
Sep 23, 2026	22.32	23.20	20.34	20.98	20.98	-5.83%	1,247,500
Sep 22, 2026	20.22	23.50	20.22	22.28	22.28	9.11%	2,547,500
Sep 21, 2026	19.10	20.98	19.10	20.42	20.42	2.66%	960,000
Sep 18, 2026	18.48	19.90	16.80	19.89	19.89	11.62%	2,347,500
Sep 17, 2026	18.09	18.23	17.19	17.82	17.82	3.36%	2,402,500
Sep 16, 2026	16.02	18.78	15.88	17.24	17.24	6.49%	2,937,500
Sep 15, 2026	15.98	17.49	15.49	16.19	16.19	1.31%	3,152,500
Sep 14, 2026	14.50	17.20	14.00	15.98	15.98	13.82%	6,152,500
Sep 11, 2026	11.17	15.35	11.17	14.04	14.04	22.83%	9,930,000
Sep 10, 2026	11.88	13.36	11.00	11.43	11.43	0.79%	6,077,500
Sep 9, 2026	9.73	15.50	9.46	11.34	11.34	16.91%	9,025,820
Sep 8, 2026	11.54	12.40	9.70	9.70	9.70	-16.81%	2,822,500
Sep 7, 2026	15.00	15.00	11.50	11.66	11.66	-15.69%	2,558,366
Sep 4, 2026	12.48	13.83	12.48	13.83	13.83	9.67%	1,397,500
Sep 3, 2026	12.72	13.10	12.33	12.61	12.61	-1.87%	1,275,940
Sep 2, 2026	13.34	14.42	12.60	12.85	12.85	-4.81%	1,640,000
Sep 1, 2026	13.64	14.48	13.12	13.50	13.50	-2.46%	1,322,500
Aug 31, 2026	14.50	15.65	13.84	13.84	13.84	-4.55%	1,440,000
Aug 28, 2026	15.30	16.08	14.50	14.50	14.50	-6.27%	1,410,000
Aug 27, 2026	16.38	17.02	15.38	15.47	15.47	-7.25%	1,467,500
Aug 26, 2026	16.00	18.25	16.00	16.68	16.68	3.60%	2,395,000
Aug 25, 2026	13.41	16.67	13.41	16.10	16.10	18.56%	2,660,000
Aug 24, 2026	12.02	15.44	12.02	13.58	13.58	14.12%	2,545,000
Aug 21, 2026	11.70	12.49	11.63	11.90	11.90	-0.83%	2,407,500
Aug 20, 2026	12.40	12.61	11.58	12.00	12.00	-5.88%	1,475,000
Aug 19, 2026	13.30	13.60	12.18	12.75	12.75	-3.41%	2,424,800
Aug 18, 2026	13.52	13.60	13.03	13.20	13.20	-1.71%	1,382,500
Aug 17, 2026	13.63	14.11	13.39	13.43	13.43	-4.00%	2,305,500
Aug 14, 2026	14.00	14.31	13.37	13.99	13.99	-3.38%	2,285,000
Aug 13, 2026	13.34	14.48	13.23	14.48	14.48	8.63%	2,280,000
Aug 12, 2026	13.08	13.69	13.08	13.33	13.33	0.38%	1,402,500
Aug 11, 2026	13.00	13.47	12.97	13.28	13.28	0.61%	1,440,000
Aug 10, 2026	13.15	13.38	12.89	13.20	13.20	-0.75%	1,402,500
Aug 7, 2026	13.31	13.72	13.02	13.30	13.30	-	2,257,500
Aug 6, 2026	12.97	13.90	12.70	13.30	13.30	0.76%	1,282,500
Aug 5, 2026	12.78	13.24	12.78	13.20	13.20	1.54%	2,286,734
Aug 4, 2026	13.00	13.23	12.57	13.00	13.00	-0.46%	1,337,500
Aug 3, 2026	12.88	13.30	12.11	13.06	13.06	1.56%	2,350,000
Jul 31, 2026	12.80	13.43	12.75	12.86	12.86	1.18%	1,296,900
Jul 30, 2026	12.50	13.34	12.50	12.71	12.71	0.16%	1,249,200
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