SHCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.96	0.96	0.96	0.96	0.96	-1.54%	445
Sep 24, 2026	0.98	0.98	0.98	0.98	0.98	-1.46%	205
Sep 23, 2026	1.02	1.02	0.98	0.99	0.99	3.06%	1,699
Sep 21, 2026	1.03	1.03	0.96	0.96	0.96	-5.88%	1,503
Sep 18, 2026	0.96	1.02	0.96	1.02	1.02	1.24%	6,073
Sep 17, 2026	1.01	1.01	1.01	1.01	1.01	-0.74%	5,526
Sep 16, 2026	1.02	1.02	1.02	1.02	1.02	-0.71%	302
Sep 15, 2026	0.95	1.02	0.95	1.02	1.02	1.21%	451
Sep 14, 2026	1.01	1.01	1.01	1.01	1.01	-4.94%	638
Sep 11, 2026	1.06	1.07	1.04	1.06	1.06	3.56%	17,725
Sep 10, 2026	1.01	1.03	1.00	1.03	1.03	10.31%	21,738
Sep 8, 2026	0.93	0.93	0.93	0.93	0.93	-2.24%	322
Sep 4, 2026	0.95	0.99	0.95	0.95	0.95	1.99%	8,598
Sep 3, 2026	0.98	0.98	0.93	0.93	0.93	-1.37%	4,010
Sep 2, 2026	0.98	0.98	0.95	0.95	0.95	-3.49%	1,450
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