SHCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.98	0.98	0.96	0.96	-	-1.78%	16
Sep 1, 2026	0.98	0.98	0.98	0.98	0.98	5.37%	2,681
Aug 28, 2026	0.94	0.94	0.93	0.93	0.93	0.30%	4,122
Aug 25, 2026	0.91	0.93	0.91	0.93	0.93	0.35%	401
Aug 24, 2026	0.92	0.92	0.92	0.92	0.92	-0.56%	250
Aug 20, 2026	0.91	0.93	0.91	0.93	0.93	3.86%	432
Aug 18, 2026	0.89	0.89	0.89	0.89	0.89	-5.73%	2,931
Aug 17, 2026	0.91	0.95	0.91	0.95	0.95	-2.15%	3,320
Aug 14, 2026	1.00	1.00	0.97	0.97	0.97	0.08%	3,829
Aug 13, 2026	0.96	0.97	0.96	0.97	0.97	0.96%	994
Aug 12, 2026	0.99	0.99	0.96	0.96	0.96	-3.12%	10,580
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