ASX · SHJ · stock
Shine Justice Ltd (SHJ) stock price history
Every ASX trading session of Shine Justice Ltd from May 15, 2013 to Sep 28, 2026: 3,388 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHJ adjusted close, 2013 to 2026
- A$1.99
- All time high, 2015
- A$0.7450
- 52 week high, A$0.5458 low
- 3,388
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SHJ key facts
- Shine Justice Ltd (SHJ) closed at A$0.6700 on Sep 28, 2026 on ASX.
- SHJ's all time high close is A$1.99, set on Mar 18, 2015; its all time low close is A$0.2890 on Jun 8, 2017.
- SHJ's 52 week range is A$0.5458 to A$0.7450.
- SHJ returned -0.9% over the year to Sep 28, 2026 and -30.2% over five years.
- Over ten years SHJ returned -17%, -1.9% a year compounded.
- SHJ's deepest drawdown was -85.5% from Mar 18, 2015 to Jun 8, 2017.
- DataCedar holds 3,388 daily sessions of SHJ history from May 15, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHJ price chart, 2013 to 2026
SHJ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.6% |
| 3 months | +6.3% |
| 6 months | -4.2% |
| Year to date | -4.2% |
| 1 year | -0.9% |
| 3 years | +13.4% |
| 5 years | -30.2% |
| 10 years | -17.2% |
| Since May 15, 2013 | -21.9% |
| Compound annual growth, 13.4 years | -1.8% |
SHJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.99 on Mar 18, 2015
- All time low close
- A$0.2890 on Jun 8, 2017
- 52 week high
- A$0.7450 on Sep 28, 2026
- 52 week low
- A$0.5458 on Jul 14, 2026
- Deepest drawdown
- -85.5% from Mar 18, 2015 to Jun 8, 2017, not yet recovered
- Best single session
- +20.0% on Feb 2, 2016
- Worst single session
- -73.2% on Jan 28, 2016
- Volatility, 1 year annualised
- 42.9%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2014, +73%
- Worst calendar year
- 2016, -62%
SHJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 15, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6995 | A$0.7450 | A$0.5458 | A$0.6700 | -4.2% | 6.8M | 188 |
| 2025 | A$0.7762 | A$0.7762 | A$0.4763 | A$0.6995 | -10.4% | 11M | 253 |
| 2024 | A$0.5742 | A$0.8026 | A$0.4789 | A$0.7806 | +37.9% | 12M | 254 |
| 2023 | A$0.7583 | A$0.8185 | A$0.3855 | A$0.5660 | -25.8% | 22.6M | 252 |
| 2022 | A$1.03 | A$1.08 | A$0.6397 | A$0.7623 | -30.3% | 13.6M | 251 |
| 2021 | A$0.6484 | A$1.23 | A$0.5974 | A$1.09 | +66.8% | 25.7M | 254 |
| 2020 | A$0.6256 | A$0.7051 | A$0.4080 | A$0.6557 | +2.5% | 19.5M | 255 |
| 2019 | A$0.4680 | A$0.6844 | A$0.4053 | A$0.6394 | +36.6% | 24.1M | 253 |
| 2018 | A$0.4269 | A$0.6996 | A$0.3921 | A$0.4680 | +8.0% | 23.6M | 253 |
| 2017 | A$0.4563 | A$0.5226 | A$0.2767 | A$0.4332 | -4.4% | 88.3M | 252 |
| 2016 | A$1.16 | A$1.21 | A$0.2804 | A$0.4532 | -61.5% | 140.4M | 253 |
| 2015 | A$1.78 | A$2.04 | A$1.04 | A$1.18 | -33.8% | 44M | 255 |
| 2014 | A$1.03 | A$1.86 | A$0.9499 | A$1.78 | +72.9% | 46.6M | 253 |
| 2013 | A$0.7927 | A$1.08 | A$0.7644 | A$1.03 | n/a | 39.1M | 162 |
SHJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.6700 | +11.9% |
| August 2026 | A$0.5989 | +5.1% |
| July 2026 | A$0.5699 | -0.8% |
| June 2026 | A$0.5748 | -13.1% |
| May 2026 | A$0.6617 | -8.1% |
| April 2026 | A$0.7197 | +5.7% |
| March 2026 | A$0.6806 | -3.4% |
| February 2026 | A$0.7042 | +8.0% |
| January 2026 | A$0.6522 | -6.8% |
| December 2025 | A$0.6995 | +9.6% |
| November 2025 | A$0.6381 | 0.0% |
| October 2025 | A$0.6381 | -0.7% |
About the SHJ data
Daily bars. 3,388 sessions from May 15, 2013 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SHJ share price history
