Star Shine Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.48	18.83	16.44	17.00	17.00	-4.28%	2,092,500
Nov 6, 2026	17.22	18.00	17.06	17.76	17.76	2.30%	2,062,500
Nov 5, 2026	15.80	17.44	15.69	17.36	17.36	12.00%	2,120,000
Nov 4, 2026	15.80	16.30	14.98	15.50	15.50	-1.15%	2,037,500
Nov 3, 2026	15.30	16.86	15.21	15.68	15.68	3.16%	2,110,000
Nov 2, 2026	15.81	15.95	14.50	15.20	15.20	-3.86%	737,500
Oct 30, 2026	15.91	16.16	15.50	15.81	15.81	0.06%	755,000
Oct 29, 2026	15.56	16.47	15.56	15.80	15.80	2.07%	2,072,500
Oct 28, 2026	15.05	18.48	14.95	15.48	15.48	3.20%	2,120,000
Oct 27, 2026	13.70	15.06	13.57	15.00	15.00	11.44%	2,202,500
Oct 26, 2026	14.75	14.80	13.20	13.46	13.46	-9.48%	942,696
Oct 23, 2026	15.02	15.02	14.14	14.87	14.87	-1.26%	967,624
Oct 22, 2026	15.51	16.00	15.06	15.06	15.06	-3.34%	2,035,000
Oct 21, 2026	15.80	16.31	15.03	15.58	15.58	-2.87%	2,052,500
Oct 20, 2026	16.10	16.51	15.50	16.04	16.04	-0.37%	757,500
Oct 16, 2026	17.29	17.94	16.10	16.10	16.10	-6.29%	2,087,500
Oct 15, 2026	18.30	18.50	17.05	17.18	17.18	-5.08%	752,500
Oct 14, 2026	18.82	18.85	18.04	18.10	18.10	-2.53%	2,085,000
Oct 13, 2026	19.58	19.78	18.44	18.57	18.57	-3.68%	2,142,500
Oct 12, 2026	18.78	19.58	18.29	19.28	19.28	2.17%	2,060,000
Oct 9, 2026	20.00	20.42	18.46	18.87	18.87	-6.49%	2,445,000
Oct 8, 2026	19.90	20.24	19.40	20.18	20.18	0.90%	2,045,000
Oct 7, 2026	20.00	20.32	19.22	20.00	20.00	0.20%	827,500
Oct 6, 2026	19.70	20.64	19.58	19.96	19.96	1.58%	777,500
Oct 5, 2026	19.35	20.00	19.09	19.65	19.65	1.29%	795,000
Oct 2, 2026	19.90	20.14	18.10	19.40	19.40	-2.76%	1,057,500
Sep 30, 2026	20.10	20.38	19.56	19.95	19.95	-	770,000
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