SHCAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.88	0.88	0.88	0.88	0.88	3.15%	584
May 12, 2026	0.86	0.86	0.85	0.85	0.85	1.63%	1,801
May 11, 2026	0.88	0.88	0.84	0.84	0.84	-3.95%	12,059
May 8, 2026	0.87	0.88	0.87	0.87	0.87	2.99%	6,169
May 7, 2026	0.88	0.88	0.85	0.85	0.85	-3.34%	20,616
May 4, 2026	0.84	0.88	0.84	0.88	0.88	1.19%	5,856
May 1, 2026	0.87	0.87	0.87	0.87	0.87	3.34%	453
Apr 30, 2026	0.83	0.86	0.83	0.84	0.84	0.65%	29,082
Apr 29, 2026	0.86	0.86	0.83	0.83	0.83	-0.88%	648
Apr 28, 2026	0.85	0.85	0.84	0.84	0.84	2.75%	661
Apr 27, 2026	0.84	0.84	0.80	0.82	0.82	-2.22%	7,491
Apr 24, 2026	0.85	0.85	0.82	0.84	0.84	-4.88%	39,912
Apr 23, 2026	0.90	0.90	0.88	0.88	0.88	-2.62%	17,457
Apr 22, 2026	0.90	0.90	0.90	0.90	0.90	-0.69%	2,098
Apr 21, 2026	0.92	0.92	0.91	0.91	0.91	0.94%	817
Apr 20, 2026	0.90	0.92	0.90	0.90	0.90	-5.55%	1,663
Apr 17, 2026	0.94	0.96	0.94	0.96	0.96	7.14%	1,800
Apr 16, 2026	0.90	0.90	0.89	0.89	0.89	1.03%	1,104
Apr 15, 2026	0.88	0.88	0.88	0.88	0.88	0.17%	676
Apr 13, 2026	0.90	0.90	0.88	0.88	0.88	-2.32%	1,749
Apr 10, 2026	0.88	0.91	0.88	0.90	0.90	0.53%	1,793
Apr 9, 2026	0.91	0.92	0.90	0.90	0.90	-8.48%	2,515
Apr 8, 2026	0.98	0.98	0.96	0.98	0.98	5.48%	1,230
Apr 7, 2026	0.93	0.93	0.93	0.93	0.93	-0.67%	515
Apr 6, 2026	0.92	0.95	0.92	0.94	0.94	4.72%	3,757
Apr 2, 2026	0.89	0.89	0.89	0.89	0.89	-2.83%	422
Apr 1, 2026	0.90	0.92	0.89	0.92	0.92	4.51%	14,325
Mar 31, 2026	0.86	0.88	0.83	0.88	0.88	4.50%	16,405
Mar 30, 2026	0.81	0.84	0.81	0.84	0.84	-4.19%	6,362
Mar 27, 2026	0.85	0.89	0.85	0.88	0.88	2.79%	4,709
Mar 26, 2026	0.88	0.89	0.86	0.86	0.86	-2.00%	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