SH Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	762,000
Mar 25, 2026	0.43	0.43	0.41	0.42	0.42	1.20%	226,000
Mar 24, 2026	0.38	0.42	0.38	0.42	0.42	10.67%	966,000
Mar 23, 2026	0.40	0.40	0.37	0.38	0.38	-6.25%	786,000
Mar 20, 2026	0.44	0.44	0.39	0.40	0.40	-10.11%	664,000
Mar 19, 2026	0.44	0.47	0.42	0.45	0.40	-1.11%	1,708,000
Mar 18, 2026	0.47	0.47	0.45	0.45	0.40	-3.23%	420,000
Mar 17, 2026	0.47	0.48	0.43	0.47	0.41	1.09%	1,150,000
Mar 16, 2026	0.44	0.49	0.44	0.46	0.41	8.24%	2,820,000
Mar 13, 2026	0.44	0.45	0.43	0.43	0.38	-3.41%	694,000
Mar 12, 2026	0.43	0.45	0.43	0.44	0.39	3.53%	1,286,000
Mar 11, 2026	0.43	0.46	0.42	0.43	0.38	3.66%	1,120,000
Mar 10, 2026	0.43	0.46	0.41	0.41	0.36	-2.38%	3,114,000
Mar 9, 2026	0.44	0.44	0.38	0.42	0.37	-1.18%	1,938,000
Mar 6, 2026	0.38	0.44	0.38	0.43	0.38	11.84%	2,078,000
Mar 5, 2026	0.40	0.40	0.38	0.38	0.34	-3.80%	1,120,000
Mar 4, 2026	0.37	0.49	0.36	0.40	0.35	19.70%	12,160,000
Mar 3, 2026	0.33	0.34	0.32	0.33	0.29	-	234,000
Mar 2, 2026	0.31	0.35	0.31	0.33	0.29	6.45%	894,000
Feb 27, 2026	0.31	0.31	0.31	0.31	0.28	-	344,000
Feb 26, 2026	0.31	0.31	0.31	0.31	0.28	-	204,000
Feb 25, 2026	0.31	0.31	0.31	0.31	0.28	-1.59%	338,000
Feb 24, 2026	0.31	0.32	0.31	0.32	0.28	1.61%	166,000
Feb 23, 2026	0.32	0.32	0.31	0.31	0.28	-	104,000
Feb 20, 2026	0.31	0.31	0.31	0.31	0.28	-	16,000
Feb 16, 2026	0.31	0.31	0.31	0.31	0.28	-	-
Feb 13, 2026	0.32	0.33	0.30	0.31	0.28	-	162,000
Feb 12, 2026	0.31	0.31	0.31	0.31	0.28	-	-
Feb 11, 2026	0.30	0.31	0.29	0.31	0.28	-4.62%	220,000
Feb 10, 2026	0.33	0.33	0.33	0.33	0.29	-	-
Feb 9, 2026	0.33	0.33	0.33	0.33	0.29	4.84%	22,000
Feb 6, 2026	0.31	0.31	0.31	0.31	0.28	-	-
Feb 5, 2026	0.30	0.31	0.30	0.31	0.28	3.33%	64,000
Feb 4, 2026	0.30	0.30	0.30	0.30	0.27	-3.23%	110,000
Feb 3, 2026	0.31	0.31	0.31	0.31	0.28	-	-
Feb 2, 2026	0.32	0.32	0.31	0.31	0.28	-6.06%	192,000
Jan 30, 2026	0.33	0.33	0.33	0.33	0.29	-	4,000
Jan 29, 2026	0.33	0.33	0.32	0.33	0.29	-	126,000
Jan 28, 2026	0.33	0.33	0.33	0.33	0.29	-	-
Jan 27, 2026	0.32	0.33	0.31	0.33	0.29	-	82,000
Jan 26, 2026	0.34	0.34	0.33	0.33	0.29	-4.35%	88,000
Jan 23, 2026	0.35	0.35	0.35	0.35	0.31	-1.43%	-
Jan 22, 2026	0.32	0.35	0.31	0.35	0.31	9.37%	408,000
Jan 21, 2026	0.32	0.32	0.32	0.32	0.28	-3.03%	2,000
Jan 20, 2026	0.35	0.35	0.33	0.33	0.29	-5.71%	246,000
Jan 19, 2026	0.35	0.35	0.35	0.35	0.31	-1.41%	490,000
Jan 16, 2026	0.38	0.41	0.34	0.36	0.32	-4.05%	2,064,000
Jan 15, 2026	0.28	0.38	0.28	0.37	0.33	37.04%	2,598,000
Jan 14, 2026	0.25	0.28	0.25	0.27	0.24	8.00%	198,000
Jan 13, 2026	0.24	0.25	0.24	0.25	0.22	6.84%	102,000