SHCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.85	0.89	0.85	0.88	0.88	2.80%	4,709
Mar 26, 2026	0.88	0.89	0.86	0.86	0.86	-2.01%	23,447
Mar 25, 2026	0.86	0.90	0.85	0.87	0.87	2.65%	6,211
Mar 24, 2026	0.86	0.86	0.85	0.85	0.85	-3.21%	58,185
Mar 23, 2026	0.88	0.88	0.87	0.88	0.88	3.16%	1,280
Mar 20, 2026	0.86	0.88	0.83	0.85	0.85	1.25%	10,827
Mar 19, 2026	0.86	0.86	0.84	0.84	0.84	-3.91%	1,693
Mar 18, 2026	0.86	0.88	0.86	0.88	0.88	2.94%	21,904
Mar 17, 2026	0.88	0.88	0.85	0.85	0.85	-3.60%	961
Mar 16, 2026	0.90	0.91	0.88	0.88	0.88	-3.57%	9,400
Mar 13, 2026	0.91	0.93	0.91	0.91	0.91	1.70%	1,581
Mar 12, 2026	0.92	0.93	0.90	0.90	0.90	-2.09%	8,048
Mar 10, 2026	0.94	0.94	0.92	0.92	0.92	0.19%	552
Mar 9, 2026	0.90	0.94	0.90	0.92	0.92	2.31%	7,527
Mar 6, 2026	0.88	0.92	0.88	0.90	0.90	0.65%	5,131
Mar 5, 2026	0.89	0.93	0.89	0.89	0.89	-1.08%	8,671
Mar 4, 2026	0.90	0.92	0.90	0.90	0.90	0.03%	2,777
Mar 3, 2026	0.92	0.92	0.89	0.90	0.90	-4.32%	15,190
Mar 2, 2026	0.96	0.96	0.92	0.94	0.94	-6.00%	13,037
Feb 27, 2026	0.97	1.00	0.96	1.00	1.00	3.63%	7,025
Feb 26, 2026	0.96	0.97	0.96	0.97	0.97	-1.53%	1,688
Feb 25, 2026	0.93	1.01	0.93	0.98	0.98	3.16%	8,484
Feb 24, 2026	0.98	0.98	0.92	0.95	0.95	-7.32%	31,058
Feb 23, 2026	1.04	1.04	1.03	1.03	1.03	0.89%	3,717
Feb 20, 2026	1.02	1.02	1.01	1.02	1.02	-2.31%	12,064
Feb 19, 2026	1.04	1.06	1.04	1.04	1.04	-	3,489
Feb 18, 2026	1.05	1.07	1.04	1.04	1.04	-1.70%	10,671
Feb 17, 2026	1.08	1.08	1.05	1.06	1.06	-1.58%	10,631
Feb 13, 2026	1.09	1.09	1.06	1.08	1.08	0.47%	19,873
Feb 12, 2026	1.10	1.10	1.07	1.07	1.07	-11.06%	23,720
Feb 11, 2026	1.20	1.20	1.20	1.20	1.20	4.61%	1,130
Feb 9, 2026	1.17	1.17	1.15	1.15	1.15	3.60%	12,458
Feb 6, 2026	1.12	1.13	1.11	1.11	1.11	-1.33%	1,256
Feb 5, 2026	1.13	1.13	1.12	1.13	1.13	2.18%	7,951
Feb 4, 2026	1.10	1.11	1.09	1.10	1.10	-0.81%	11,297
Feb 3, 2026	1.09	1.12	1.09	1.11	1.11	0.27%	3,345
Feb 2, 2026	1.10	1.12	1.10	1.11	1.11	1.75%	1,822
Jan 30, 2026	1.13	1.13	1.06	1.09	1.09	-3.72%	6,147
Jan 29, 2026	1.11	1.15	1.06	1.13	1.13	3.67%	7,844
Jan 28, 2026	1.10	1.10	1.07	1.09	1.09	-1.36%	5,766
Jan 27, 2026	1.10	1.11	1.08	1.11	1.11	0.45%	5,518
Jan 26, 2026	1.14	1.14	1.10	1.10	1.10	-2.65%	9,791
Jan 23, 2026	1.13	1.13	1.13	1.13	1.13	-2.16%	4,400
Jan 22, 2026	1.14	1.16	1.13	1.16	1.16	0.87%	1,689
Jan 21, 2026	1.15	1.15	1.13	1.15	1.15	-1.72%	34,595
Jan 20, 2026	1.11	1.17	1.11	1.17	1.17	1.30%	1,249
Jan 16, 2026	1.18	1.18	1.15	1.15	1.15	-4.96%	76,439
Jan 15, 2026	1.20	1.21	1.20	1.21	1.21	2.11%	1,440
Jan 13, 2026	1.15	1.19	1.15	1.19	1.19	-2.07%	5,444
Jan 9, 2026	1.19	1.21	1.19	1.21	1.21	-	1,262