SHCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.93	0.99	0.93	0.99	0.99	9.63%	12,797
Aug 7, 2026	0.94	0.94	0.90	0.90	0.90	-8.92%	17,820
Aug 6, 2026	0.99	0.99	0.99	0.99	0.99	6.23%	535
Aug 5, 2026	0.90	0.93	0.90	0.93	0.93	-0.50%	446
Jul 30, 2026	0.90	0.94	0.90	0.94	0.94	0.06%	561
Jul 29, 2026	0.94	0.94	0.94	0.94	0.94	10.85%	1,419
Jul 28, 2026	0.90	0.90	0.85	0.85	0.85	-4.86%	17,942
Jul 27, 2026	0.91	0.91	0.86	0.89	0.89	2.72%	29,288
Jul 24, 2026	0.89	0.89	0.84	0.87	0.87	-1.76%	4,800
Jul 23, 2026	0.88	0.88	0.88	0.88	0.88	-6.07%	1,261
Jul 22, 2026	0.94	0.94	0.94	0.94	0.94	3.33%	271
Jul 17, 2026	0.91	0.91	0.91	0.91	0.91	0.01%	1,049
Jul 15, 2026	0.91	0.91	0.91	0.91	0.91	-0.25%	141
Jul 14, 2026	0.94	0.94	0.91	0.91	0.91	-0.65%	2,085
Jul 13, 2026	0.92	0.92	0.92	0.92	0.92	-3.67%	228
Jul 10, 2026	0.95	0.95	0.95	0.95	0.95	4.49%	382
Jul 9, 2026	0.93	0.93	0.91	0.91	0.91	-3.67%	1,900
Jul 7, 2026	0.93	0.95	0.93	0.95	0.95	-0.13%	417
Jul 6, 2026	0.90	0.97	0.90	0.95	0.95	3.46%	33,341
Jul 1, 2026	0.97	0.97	0.91	0.91	0.91	-1.89%	681
Jun 30, 2026	0.91	0.93	0.91	0.93	0.93	-1.56%	2,438
Jun 29, 2026	0.91	0.95	0.91	0.95	0.95	6.27%	891
Jun 26, 2026	0.90	0.90	0.89	0.89	0.89	0.73%	2,105
Jun 25, 2026	0.91	0.91	0.89	0.89	0.89	-8.07%	1,276
Jun 24, 2026	0.95	0.96	0.94	0.96	0.96	13.26%	6,765
Jun 23, 2026	0.85	0.85	0.85	0.85	0.85	-3.44%	372
Jun 22, 2026	0.89	0.89	0.88	0.88	0.88	-0.77%	3,668
Jun 17, 2026	0.90	0.90	0.89	0.89	0.89	1.42%	8,328
Jun 16, 2026	0.87	0.87	0.87	0.87	0.87	-3.56%	541
Jun 15, 2026	0.91	0.91	0.91	0.91	0.91	-3.80%	913
Jun 12, 2026	0.88	0.94	0.88	0.94	0.94	4.75%	5,544
Jun 11, 2026	0.90	0.90	0.90	0.90	0.90	-5.14%	538
Jun 9, 2026	0.91	0.96	0.91	0.95	0.95	-1.99%	1,058
Jun 8, 2026	0.96	1.00	0.96	0.97	0.97	1.90%	6,119
Jun 5, 2026	0.95	0.98	0.95	0.95	0.95	6.74%	10,143
Jun 4, 2026	0.85	1.01	0.85	0.89	0.89	-9.63%	7,485
Jun 3, 2026	0.98	1.00	0.98	0.98	0.98	2.00%	7,547
Jun 2, 2026	0.94	0.97	0.94	0.97	0.97	2.32%	2,399
Jun 1, 2026	0.90	0.96	0.90	0.94	0.94	4.13%	3,167
May 29, 2026	0.96	0.96	0.91	0.91	0.91	-4.62%	775
May 28, 2026	0.91	0.95	0.91	0.95	0.95	8.19%	12,159
May 27, 2026	0.95	0.95	0.88	0.88	0.88	-10.05%	14,576
May 26, 2026	0.94	0.98	0.94	0.98	0.98	5.72%	1,852
May 22, 2026	0.92	0.96	0.92	0.92	0.92	2.83%	1,784
May 21, 2026	0.90	0.90	0.90	0.90	0.90	0.70%	449
May 20, 2026	0.92	0.92	0.89	0.89	0.89	-4.40%	454
May 19, 2026	0.93	0.93	0.93	0.93	0.93	1.68%	188
May 18, 2026	0.88	0.92	0.88	0.92	0.92	1.88%	3,515
May 15, 2026	0.93	0.93	0.90	0.90	0.90	6.33%	13,753
May 14, 2026	0.88	0.88	0.83	0.85	0.85	-3.83%	5,790