Shin Shin Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.80	23.80	23.50	23.70	23.70	-0.21%	17,043
Mar 26, 2026	23.85	23.85	23.75	23.75	23.75	0.21%	3,793
Mar 25, 2026	24.00	24.00	23.45	23.70	23.70	-	20,123
Mar 24, 2026	24.35	24.35	23.35	23.70	23.70	-1.04%	58,742
Mar 23, 2026	23.35	24.25	22.90	23.95	23.95	2.35%	119,887
Mar 20, 2026	23.50	23.60	23.30	23.40	23.40	-0.21%	43,297
Mar 19, 2026	23.75	23.75	23.40	23.45	23.45	-0.85%	40,763
Mar 18, 2026	23.70	23.75	23.50	23.65	23.65	0.21%	46,378
Mar 17, 2026	23.40	23.85	23.40	23.60	23.60	0.85%	40,589
Mar 16, 2026	23.50	23.70	23.40	23.40	23.40	-0.85%	41,826
Mar 13, 2026	23.70	24.15	23.60	23.60	23.60	-1.46%	30,634
Mar 12, 2026	23.70	24.45	23.70	23.95	23.95	-2.04%	25,945
Mar 11, 2026	24.95	25.00	23.85	24.45	24.45	1.03%	30,141
Mar 10, 2026	23.40	24.50	23.40	24.20	24.20	1.68%	26,130
Mar 9, 2026	23.40	23.85	23.30	23.80	23.80	0.42%	83,663
Mar 6, 2026	24.00	24.00	23.55	23.70	23.70	0.42%	10,835
Mar 5, 2026	23.45	23.60	23.30	23.60	23.60	0.64%	83,484
Mar 4, 2026	23.60	23.90	23.45	23.45	23.45	-0.64%	20,030
Mar 3, 2026	23.90	23.90	23.55	23.60	23.60	-1.87%	58,147
Mar 2, 2026	24.00	24.40	23.75	24.05	24.05	0.42%	55,836
Feb 26, 2026	24.35	24.40	23.95	23.95	23.95	-1.64%	62,272
Feb 25, 2026	24.20	24.45	24.15	24.35	24.35	0.83%	36,016
Feb 24, 2026	24.20	24.40	24.10	24.15	24.15	0.21%	24,188
Feb 23, 2026	24.60	24.60	24.00	24.10	24.10	-1.63%	69,865
Feb 11, 2026	24.10	24.50	23.90	24.50	24.50	0.82%	57,460
Feb 10, 2026	24.30	24.50	24.00	24.30	24.30	-	103,184
Feb 9, 2026	24.80	24.80	24.00	24.30	24.30	-0.61%	71,995
Feb 6, 2026	24.65	24.85	24.45	24.45	24.45	-1.41%	18,773
Feb 5, 2026	24.80	24.80	24.60	24.80	24.80	-	20,707
Feb 4, 2026	24.75	24.85	24.75	24.80	24.80	0.20%	11,479
Feb 3, 2026	24.50	24.85	24.50	24.75	24.75	1.85%	40,348
Feb 2, 2026	24.45	24.55	24.30	24.30	24.30	-1.42%	20,190
Jan 30, 2026	24.35	24.65	24.20	24.65	24.65	1.23%	52,833
Jan 29, 2026	24.70	24.80	24.30	24.35	24.35	-2.21%	20,108
Jan 28, 2026	25.50	25.50	24.55	24.90	24.90	-	6,566
Jan 27, 2026	24.55	24.90	24.55	24.90	24.90	1.63%	3,277
Jan 26, 2026	24.60	24.60	24.50	24.50	24.50	-0.41%	4,764
Jan 23, 2026	24.50	24.70	24.40	24.60	24.60	0.61%	23,226
Jan 22, 2026	24.70	24.70	24.40	24.45	24.45	-1.41%	11,600
Jan 21, 2026	24.55	24.85	24.50	24.80	24.80	0.81%	10,880
Jan 20, 2026	24.65	24.75	24.60	24.60	24.60	-0.61%	3,668
Jan 19, 2026	24.70	25.00	24.70	24.75	24.75	1.02%	4,669
Jan 16, 2026	24.75	24.75	24.50	24.50	24.50	-1.01%	8,431
Jan 15, 2026	24.65	24.75	24.65	24.75	24.75	0.20%	5,782
Jan 14, 2026	25.25	25.25	24.70	24.70	24.70	-0.80%	16,708
Jan 13, 2026	25.25	25.25	24.60	24.90	24.90	-	16,292
Jan 12, 2026	25.10	25.10	24.70	24.90	24.90	-0.40%	7,642
Jan 9, 2026	24.75	25.00	24.75	25.00	25.00	1.01%	13,648
Jan 8, 2026	24.30	24.80	24.30	24.75	24.75	1.02%	20,926
Jan 7, 2026	24.70	24.70	24.30	24.50	24.50	-	7,618