Shanshan Brand Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	1.02	1.02	0.94	1.00	1.00	-	195,000
Feb 10, 2026	1.00	1.00	1.00	1.00	1.00	-	7,000
Feb 9, 2026	0.99	1.01	0.99	1.00	1.00	6.38%	92,000
Feb 6, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 5, 2026	0.94	0.94	0.93	0.94	0.94	-1.05%	32,000
Feb 4, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	-
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	-2.11%	61,000
Feb 2, 2026	0.98	0.98	0.95	0.95	0.95	-5.00%	60,000
Jan 30, 2026	1.00	1.00	1.00	1.00	1.00	-	27,000
Jan 29, 2026	1.00	1.00	1.00	1.00	1.00	-	5,000
Jan 28, 2026	1.00	1.00	1.00	1.00	1.00	-	112,000
Jan 27, 2026	0.98	1.00	0.98	1.00	1.00	-	161,000
Jan 26, 2026	1.00	1.00	1.00	1.00	1.00	-	87,000
Jan 23, 2026	1.00	1.00	1.00	1.00	1.00	-	15,000
Jan 22, 2026	1.00	1.02	1.00	1.00	1.00	-	51,000
Jan 21, 2026	1.01	1.03	1.00	1.00	1.00	-0.99%	13,000
Jan 20, 2026	1.05	1.05	0.99	1.01	1.01	-3.81%	245,000
Jan 19, 2026	1.05	1.05	1.05	1.05	1.05	-	16,000
Jan 16, 2026	1.01	1.10	1.01	1.05	1.05	3.96%	734,000
Jan 15, 2026	0.96	1.02	0.94	1.01	1.01	9.78%	882,000
Jan 14, 2026	0.90	0.98	0.90	0.92	0.92	2.22%	294,000
Jan 13, 2026	0.90	0.95	0.88	0.90	0.90	-	370,000
Jan 12, 2026	0.78	0.91	0.78	0.90	0.90	15.38%	637,000
Jan 9, 2026	0.76	0.78	0.75	0.78	0.78	-1.27%	170,000
Jan 8, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	174,000
Jan 7, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 6, 2026	0.75	0.75	0.75	0.75	0.75	-	4,000
Jan 5, 2026	0.75	0.75	0.73	0.75	0.75	-	11,000
Jan 2, 2026	0.74	0.75	0.74	0.75	0.75	4.17%	106,000
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 30, 2025	0.72	0.72	0.72	0.72	0.72	-	105,000
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 24, 2025	0.74	0.77	0.72	0.72	0.72	-	260,000
Dec 23, 2025	0.77	0.77	0.68	0.72	0.72	-6.49%	1,635,000
Dec 22, 2025	0.77	0.77	0.77	0.77	0.77	-	20,000
Dec 19, 2025	0.76	0.77	0.76	0.77	0.77	-	55,000
Dec 18, 2025	0.76	0.76	0.76	0.77	0.77	-1.28%	12,000
Dec 17, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 16, 2025	0.78	0.78	0.77	0.78	0.78	-	68,000
Dec 15, 2025	0.76	0.78	0.74	0.78	0.78	-	152,000
Dec 12, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 11, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 10, 2025	0.78	0.78	0.78	0.78	0.78	-	40,000
Dec 9, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 8, 2025	0.76	0.78	0.76	0.78	0.78	-	18,000
Dec 5, 2025	0.76	0.78	0.76	0.78	0.78	-	15,000
Dec 4, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 3, 2025	0.76	0.80	0.74	0.78	0.78	1.30%	213,000
Dec 2, 2025	0.76	0.76	0.76	0.77	0.77	-1.28%	1,000
Dec 1, 2025	0.78	0.79	0.76	0.78	0.78	-2.50%	226,000