SH Group (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.57	0.59	0.57	0.59	-	3.51%	330,000
Aug 26, 2026	0.56	0.57	0.55	0.57	0.57	-	68,000
Aug 25, 2026	0.57	0.57	0.57	0.57	0.57	-	62,000
Aug 24, 2026	0.57	0.58	0.57	0.57	0.57	-	134,000
Aug 21, 2026	0.55	0.57	0.54	0.57	0.57	-	830,000
Aug 20, 2026	0.55	0.57	0.55	0.57	0.57	-	38,000
Aug 19, 2026	0.56	0.57	0.55	0.57	0.57	-	52,000
Aug 18, 2026	0.54	0.57	0.54	0.57	0.57	3.64%	334,000
Aug 17, 2026	0.57	0.58	0.55	0.55	0.55	-2.65%	904,000
Aug 14, 2026	0.53	0.57	0.53	0.57	0.57	5.61%	986,000
Aug 13, 2026	0.54	0.57	0.54	0.54	0.54	-0.93%	1,142,000
Aug 12, 2026	0.51	0.54	0.51	0.54	0.54	5.88%	500,000
Aug 11, 2026	0.55	0.55	0.51	0.51	0.51	-8.11%	1,742,000
Aug 10, 2026	0.58	0.58	0.53	0.56	0.56	-2.63%	1,714,000
Aug 7, 2026	0.54	0.57	0.53	0.57	0.57	5.56%	2,516,000
Aug 6, 2026	0.57	0.57	0.50	0.54	0.54	-1.82%	2,404,000
Aug 5, 2026	0.45	0.55	0.45	0.55	0.55	22.22%	7,048,000
Aug 4, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	124,000
Aug 3, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	308,000
Jul 31, 2026	0.41	0.44	0.40	0.44	0.44	7.32%	384,000
Jul 30, 2026	0.39	0.41	0.39	0.41	0.41	-	110,000
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	-	70,000
Jul 28, 2026	0.41	0.41	0.41	0.41	0.41	-	56,000
Jul 27, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 24, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 23, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	50,000
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	-	22,000
Jul 21, 2026	0.41	0.41	0.41	0.41	0.41	-	80,000
Jul 20, 2026	0.38	0.41	0.37	0.41	0.41	3.85%	252,000
Jul 17, 2026	0.39	0.39	0.39	0.39	0.39	-6.02%	108,000
Jul 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 15, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 14, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 13, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	152,000
Jul 10, 2026	0.39	0.41	0.39	0.41	0.41	5.19%	210,000
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