Register for streaming realtime charts, analysis tools, and prices.
SHCAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.33 | 0.06 | 4.31% | 1.36 | 1.36 | 1.33 | 1,136 |
| May 20 2024 | 1.275 | 0.01 | 1.19% | 1.27 | 1.2767 | 1.27 | 1,967 |
| May 17 2024 | 1.26 | -0.02 | -1.56% | 1.30 | 1.30 | 1.26 | 6,754 |
| May 16 2024 | 1.28 | 0.04 | 3.23% | 1.336 | 1.336 | 1.252 | 4,323 |
| May 15 2024 | 1.24 | -0.04 | -3.16% | 1.33 | 1.33 | 1.24 | 2,492 |
| May 14 2024 | 1.2805 | -0.03 | -2.25% | 1.26 | 1.2805 | 1.26 | 4,336 |
| May 13 2024 | 1.31 | -0.01 | -0.76% | 1.24 | 1.3175 | 1.24 | 9,048 |
| May 10 2024 | 1.32 | -0.01 | -0.75% | 1.302 | 1.32 | 1.28 | 2,167 |
| May 09 2024 | 1.33 | 0.01 | 0.76% | 1.276 | 1.33 | 1.276 | 10,960 |
| May 08 2024 | 1.32 | -0.08 | -5.71% | 1.34 | 1.34 | 1.29 | 4,617 |
| May 07 2024 | 1.40 | 0.05 | 3.70% | 1.25 | 1.40 | 1.25 | 6,164 |
| May 06 2024 | 1.35 | 0.01 | 0.75% | 1.32 | 1.35 | 1.32 | 3,444 |
| May 03 2024 | 1.34 | 0.05 | 3.47% | 1.30 | 1.34 | 1.26 | 4,755 |
| May 02 2024 | 1.295 | 0.02 | 1.57% | 1.21 | 1.30 | 1.21 | 17,108 |
| May 01 2024 | 1.275 | 0.00 | 0.39% | 1.275 | 1.275 | 1.275 | 376 |
| Apr 30 2024 | 1.27 | 0.00 | 0.00% | 1.19 | 1.27 | 1.18 | 2,752 |
| Apr 29 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.30 | 1.20 | 6,162 |
| Apr 26 2024 | 1.30 | 0.01 | 0.78% | 1.30 | 1.30 | 1.30 | 261 |
| Apr 25 2024 | 1.29 | 0.01 | 0.39% | 1.34 | 1.34 | 1.26 | 53,620 |
| Apr 24 2024 | 1.285 | -0.01 | -0.39% | 1.29 | 1.295 | 1.285 | 773 |
| Apr 23 2024 | 1.29 | 0.03 | 2.26% | 1.32 | 1.325 | 1.29 | 2,978 |
| Apr 22 2024 | 1.2615 | 0.04 | 3.40% | 1.278 | 1.28 | 1.26 | 9,149 |
| Apr 19 2024 | 1.22 | -0.05 | -3.94% | 1.16 | 1.25 | 1.16 | 9,557 |
| Apr 18 2024 | 1.27 | 0.03 | 2.42% | 1.26 | 1.272 | 1.26 | 12,139 |
| Apr 17 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.26 | 1.24 | 15,573 |
| Apr 16 2024 | 1.26 | -0.04 | -3.08% | 1.28 | 1.33 | 1.26 | 20,148 |
| Apr 15 2024 | 1.30 | 0.03 | 2.36% | 1.32 | 1.3307 | 1.27 | 6,949 |
| Apr 12 2024 | 1.27 | 0.00 | 0.00% | 1.33 | 1.345 | 1.27 | 1,993 |
| Apr 11 2024 | 1.27 | -0.04 | -3.05% | 1.31 | 1.35 | 1.27 | 12,809 |
| Apr 10 2024 | 1.31 | -0.01 | -0.38% | 1.31 | 1.39 | 1.31 | 1,905 |
| Apr 09 2024 | 1.315 | -0.01 | -0.38% | 1.39 | 1.39 | 1.31 | 6,848 |
| Apr 08 2024 | 1.32 | -0.03 | -2.22% | 1.32 | 1.35 | 1.30 | 12,727 |
| Apr 05 2024 | 1.35 | -0.02 | -1.46% | 1.35 | 1.39 | 1.35 | 6,285 |
| Apr 04 2024 | 1.37 | 0.03 | 2.24% | 1.34 | 1.37 | 1.34 | 6,732 |
| Apr 03 2024 | 1.34 | -0.04 | -2.90% | 1.37 | 1.37 | 1.34 | 9,843 |
| Apr 02 2024 | 1.38 | 0.03 | 2.37% | 1.30 | 1.39 | 1.30 | 3,280 |
| Apr 01 2024 | 1.348 | -0.02 | -1.25% | 1.40 | 1.40 | 1.332 | 1,828 |
| Mar 28 2024 | 1.365 | 0.08 | 5.81% | 1.35 | 1.3672 | 1.35 | 10,336 |
| Mar 27 2024 | 1.29 | -0.01 | -0.77% | 1.32 | 1.32 | 1.28 | 13,339 |
| Mar 26 2024 | 1.30 | -0.06 | -4.41% | 1.35 | 1.35 | 1.29 | 14,617 |
| Mar 25 2024 | 1.36 | -0.04 | -2.86% | 1.31 | 1.40 | 1.31 | 7,108 |
| Mar 22 2024 | 1.40 | 0.09 | 6.85% | 1.36 | 1.41 | 1.35 | 21,675 |
| Mar 21 2024 | 1.3103 | -0.02 | -1.48% | 1.30 | 1.3693 | 1.30 | 26,642 |
| Mar 20 2024 | 1.33 | 0.02 | 1.53% | 1.36 | 1.36 | 1.31 | 33,372 |
| Mar 19 2024 | 1.31 | -0.01 | -0.76% | 1.28 | 1.33 | 1.28 | 10,140 |
| Mar 18 2024 | 1.32 | 0.02 | 1.27% | 1.36 | 1.36 | 1.30 | 3,438 |
| Mar 15 2024 | 1.3035 | 0.02 | 1.84% | 1.29 | 1.305 | 1.288 | 2,166 |
| Mar 14 2024 | 1.28 | -0.05 | -3.76% | 1.34 | 1.34 | 1.28 | 2,414 |
| Mar 13 2024 | 1.33 | 0.02 | 1.52% | 1.29 | 1.33 | 1.29 | 5,625 |
| Mar 12 2024 | 1.3101 | 0.03 | 2.35% | 1.343 | 1.343 | 1.31 | 16,543 |
| Mar 11 2024 | 1.28 | -0.05 | -3.76% | 1.25 | 1.34 | 1.25 | 19,430 |
| Mar 08 2024 | 1.33 | 0.05 | 3.91% | 1.34 | 1.34 | 1.30 | 11,594 |
| Mar 07 2024 | 1.28 | -0.01 | -0.45% | 1.29 | 1.315 | 1.26 | 8,192 |
| Mar 06 2024 | 1.2858 | 0.02 | 1.24% | 1.314 | 1.34 | 1.26 | 3,713 |
| Mar 05 2024 | 1.27 | -0.03 | -2.31% | 1.28 | 1.29 | 1.26 | 7,971 |
| Mar 04 2024 | 1.30 | -0.01 | -0.76% | 1.305 | 1.31 | 1.28 | 4,889 |
| Mar 01 2024 | 1.31 | 0.00 | 0.00% | 1.35 | 1.35 | 1.30 | 14,503 |
| Feb 29 2024 | 1.31 | 0.01 | 0.58% | 1.35 | 1.35 | 1.26 | 11,225 |
| Feb 28 2024 | 1.3025 | -0.01 | -0.57% | 1.35 | 1.35 | 1.3025 | 4,071 |
| Feb 27 2024 | 1.31 | -0.04 | -2.96% | 1.325 | 1.325 | 1.31 | 10,500 |
| Feb 26 2024 | 1.35 | 0.03 | 2.27% | 1.37 | 1.37 | 1.26 | 18,230 |
| Feb 23 2024 | 1.32 | 0.03 | 2.33% | 1.29 | 1.3214 | 1.29 | 7,365 |
| Feb 22 2024 | 1.29 | 0.00 | 0.00% | 1.35 | 1.35 | 1.28 | 12,776 |
