SH Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.47	0.47	0.47	0.49	0.49	1.04%	158,000
May 26, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	220,000
May 22, 2026	0.47	0.49	0.46	0.47	0.47	-2.08%	366,000
May 21, 2026	0.48	0.48	0.48	0.48	0.48	-	-
May 20, 2026	0.48	0.48	0.48	0.48	0.48	-	-
May 19, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	198,000
May 18, 2026	0.47	0.48	0.44	0.48	0.48	-1.04%	430,000
May 15, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	390,000
May 14, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	144,000
May 13, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	410,000
May 12, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	40,000
May 11, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	566,000
May 8, 2026	0.48	0.49	0.47	0.49	0.49	2.11%	424,000
May 7, 2026	0.46	0.48	0.46	0.48	0.48	2.15%	66,000
May 6, 2026	0.46	0.47	0.46	0.47	0.47	-3.12%	280,000
May 5, 2026	0.46	0.48	0.46	0.48	0.48	-	346,000
May 4, 2026	0.48	0.49	0.48	0.48	0.48	-	54,000
Apr 30, 2026	0.48	0.48	0.47	0.48	0.48	-1.03%	102,000
Apr 29, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	328,000
Apr 28, 2026	0.45	0.50	0.45	0.50	0.50	10.00%	836,000
Apr 27, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	42,000
Apr 24, 2026	0.46	0.47	0.46	0.46	0.46	1.11%	82,000
Apr 23, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	138,000
Apr 22, 2026	0.44	0.46	0.44	0.46	0.46	-2.15%	274,000
Apr 21, 2026	0.47	0.47	0.44	0.47	0.47	-	464,000
Apr 20, 2026	0.45	0.47	0.44	0.47	0.47	4.49%	452,000
Apr 17, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	74,000
Apr 16, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	296,000
Apr 15, 2026	0.45	0.45	0.45	0.45	0.45	-	130,000
Apr 14, 2026	0.46	0.47	0.45	0.45	0.45	-	566,000
Apr 13, 2026	0.44	0.47	0.44	0.45	0.45	4.65%	1,440,000
Apr 10, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	1,330,000
Apr 9, 2026	0.44	0.47	0.42	0.42	0.42	-	1,232,000
Apr 8, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	158,000
Apr 2, 2026	0.41	0.42	0.40	0.42	0.42	3.75%	346,000
Apr 1, 2026	0.39	0.39	0.39	0.40	0.40	-	200,000
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	118,000
Mar 30, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	52,000
Mar 27, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	320,000
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	1.27%	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