SHCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.82	0.82	0.82	0.82	0.82	-3.15%	335
Oct 28, 2026	0.86	0.87	0.85	0.85	0.85	-3.30%	38,469
Oct 27, 2026	0.85	0.88	0.85	0.88	0.88	0.25%	15,293
Oct 26, 2026	0.86	0.88	0.86	0.88	0.88	1.95%	4,496
Oct 23, 2026	0.86	0.86	0.86	0.86	0.86	-1.79%	2,261
Oct 21, 2026	0.88	0.88	0.88	0.88	0.88	-1.42%	4,609
Oct 20, 2026	0.89	0.89	0.89	0.89	0.89	-0.02%	15,153
Oct 19, 2026	0.89	0.89	0.89	0.89	0.89	1.06%	501
Oct 16, 2026	0.88	0.88	0.88	0.88	0.88	-2.29%	532
Oct 15, 2026	0.85	0.90	0.85	0.90	0.90	3.43%	5,150
Oct 14, 2026	0.87	0.89	0.87	0.87	0.87	-0.54%	4,358
Oct 13, 2026	0.88	0.91	0.86	0.87	0.87	-7.37%	8,345
Oct 12, 2026	0.94	0.94	0.94	0.94	0.94	1.54%	360
Oct 9, 2026	0.93	0.93	0.93	0.93	0.93	-1.14%	3,633
Oct 8, 2026	0.97	0.97	0.94	0.94	0.94	-2.37%	4,755
Oct 7, 2026	0.98	0.98	0.96	0.96	0.96	0.36%	9,224
Oct 5, 2026	0.96	0.96	0.96	0.96	0.96	-0.99%	2,132
Oct 2, 2026	0.97	0.97	0.97	0.97	0.97	-2.06%	1,742
Sep 30, 2026	1.00	1.00	0.99	0.99	0.99	2.06%	734
Sep 29, 2026	0.98	0.98	0.97	0.97	0.97	-0.51%	965
Sep 28, 2026	1.02	1.02	0.98	0.98	0.98	1.56%	840
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