SH Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	86,000
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	368,000
Jul 7, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	744,000
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	-	22,000
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 2, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	78,000
Jun 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 29, 2026	0.39	0.44	0.38	0.41	0.41	-6.82%	190,000
Jun 26, 2026	0.38	0.44	0.38	0.44	0.44	4.76%	150,000
Jun 25, 2026	0.41	0.42	0.41	0.42	0.42	-5.62%	260,000
Jun 24, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	2,000
Jun 23, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	242,000
Jun 22, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	82,000
Jun 18, 2026	0.42	0.44	0.42	0.44	0.44	3.53%	80,000
Jun 17, 2026	0.43	0.43	0.43	0.43	0.43	-	56,000
Jun 16, 2026	0.45	0.45	0.42	0.43	0.43	-5.56%	624,000
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	44,000
Jun 12, 2026	0.45	0.45	0.43	0.45	0.45	-	140,000
Jun 11, 2026	0.45	0.45	0.45	0.45	0.45	-	6,000
Jun 10, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 9, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 8, 2026	0.44	0.45	0.44	0.45	0.45	-2.20%	120,000
Jun 5, 2026	0.44	0.46	0.43	0.46	0.46	-	116,000
Jun 4, 2026	0.46	0.46	0.46	0.46	0.46	-	4,000
Jun 3, 2026	0.46	0.46	0.42	0.46	0.46	-4.21%	330,000
Jun 2, 2026	0.47	0.48	0.46	0.48	0.48	-1.04%	256,000
Jun 1, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	274,000
May 29, 2026	0.47	0.47	0.47	0.47	0.47	-3.09%	2,000
May 28, 2026	0.49	0.49	0.49	0.49	0.49	-	-
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