SharonAI Holdings Inc. SHAZ
22.56 USD -1.73 (-7.12%)
Regular-session close
22.28 -0.28 -1.24%
After hours · Nov 13, 7:49 PM ET
20.77 Day range 24.12
17.52 52-week range 92.70
- YTD
- -28.83%
- 1 year
- -28.83%
SHAZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.00 | 24.12 | 20.77 | 22.56 | -1.73 | -7.12% | 2,791,126 |
| Nov 12, 2026 | 22.93 | 25.91 | 22.07 | 24.29 | -2.13 | -8.06% | 3,611,800 |
| Nov 11, 2026 | 26.67 | 27.14 | 24.52 | 26.42 | +3.10 | +13.29% | 3,455,500 |
| Nov 10, 2026 | 22.84 | 24.69 | 22.18 | 23.32 | -0.61 | -2.55% | 2,129,800 |
| Nov 9, 2026 | 22.06 | 24.09 | 21.40 | 23.93 | +2.12 | +9.72% | 1,965,700 |
| Nov 6, 2026 | 21.99 | 22.88 | 20.84 | 21.81 | +2.25 | +11.50% | 3,055,900 |
| Nov 5, 2026 | 22.90 | 23.45 | 19.01 | 19.56 | -4.86 | -19.90% | 2,079,300 |
| Nov 4, 2026 | 23.37 | 26.20 | 23.26 | 24.42 | +0.63 | +2.65% | 2,103,600 |
| Nov 3, 2026 | 21.65 | 24.50 | 21.29 | 23.79 | +3.04 | +14.65% | 2,184,400 |
| Nov 2, 2026 | 23.05 | 23.50 | 20.64 | 20.75 | -1.93 | -8.51% | 1,369,000 |
| Oct 30, 2026 | 24.24 | 24.78 | 22.23 | 22.68 | -3.49 | -13.34% | 1,818,300 |
| Oct 29, 2026 | 27.43 | 28.00 | 25.70 | 26.17 | -2.30 | -8.08% | 1,627,200 |
| Oct 28, 2026 | 26.80 | 28.68 | 25.26 | 28.47 | +2.72 | +10.56% | 2,617,800 |
| Oct 27, 2026 | 24.50 | 26.29 | 23.86 | 25.75 | +2.25 | +9.57% | 1,857,700 |
| Oct 26, 2026 | 22.24 | 24.57 | 21.21 | 23.50 | +0.53 | +2.31% | 1,661,300 |
| Oct 23, 2026 | 23.52 | 24.14 | 22.45 | 22.97 | -0.62 | -2.63% | 1,761,700 |
| Oct 22, 2026 | 27.16 | 27.21 | 23.38 | 23.59 | -4.41 | -15.75% | 2,313,200 |
| Oct 21, 2026 | 28.20 | 28.47 | 26.33 | 28.00 | +1.03 | +3.82% | 2,271,300 |
| Oct 20, 2026 | 26.00 | 27.97 | 25.13 | 26.97 | -0.07 | -0.26% | 2,030,200 |
| Oct 19, 2026 | 27.96 | 29.43 | 26.22 | 27.04 | +0.45 | +1.69% | 2,764,000 |
| Oct 16, 2026 | 30.80 | 31.50 | 26.43 | 26.59 | -4.44 | -14.31% | 2,522,400 |
| Oct 15, 2026 | 28.31 | 31.66 | 27.51 | 31.03 | +0.03 | +0.10% | 4,145,400 |
| Oct 14, 2026 | 33.83 | 33.83 | 30.22 | 31.00 | -3.71 | -10.69% | 2,532,300 |
| Oct 13, 2026 | 34.25 | 35.56 | 33.52 | 34.71 | -0.98 | -2.75% | 1,888,800 |
| Oct 12, 2026 | 36.95 | 36.95 | 35.10 | 35.69 | -2.24 | -5.91% | 1,551,400 |
| Oct 9, 2026 | 38.35 | 39.79 | 37.08 | 37.93 | -1.12 | -2.87% | 2,378,800 |
| Oct 8, 2026 | 43.71 | 43.71 | 38.15 | 39.05 | -6.07 | -13.45% | 2,385,500 |
| Oct 7, 2026 | 46.08 | 46.25 | 44.51 | 45.12 | -3.00 | -6.23% | 1,424,400 |
| Oct 6, 2026 | 48.45 | 49.77 | 47.67 | 48.12 | +0.42 | +0.88% | 1,104,100 |
| Oct 5, 2026 | 50.43 | 50.50 | 46.50 | 47.70 | -3.11 | -6.12% | 1,550,800 |
| Oct 2, 2026 | 51.86 | 53.60 | 50.42 | 50.81 | +0.96 | +1.93% | 1,200,000 |
| Oct 1, 2026 | 54.80 | 55.00 | 48.63 | 49.85 | -4.75 | -8.70% | 2,229,600 |
| Sep 30, 2026 | 54.45 | 55.13 | 52.90 | 54.60 | +0.43 | +0.79% | 1,251,200 |
| Sep 29, 2026 | 54.52 | 55.58 | 52.55 | 54.17 | +1.26 | +2.38% | 1,050,300 |
| Sep 28, 2026 | 54.00 | 55.00 | 51.92 | 52.91 | -1.77 | -3.24% | 1,482,900 |
| Sep 25, 2026 | 56.78 | 57.00 | 53.20 | 54.68 | -1.72 | -3.05% | 1,229,600 |
| Sep 24, 2026 | 57.00 | 58.66 | 55.92 | 56.40 | -1.33 | -2.30% | 885,700 |
| Sep 23, 2026 | 62.48 | 62.48 | 56.54 | 57.73 | -5.48 | -8.67% | 1,608,700 |
| Sep 22, 2026 | 59.04 | 64.00 | 58.67 | 63.21 | +3.28 | +5.47% | 1,268,200 |
| Sep 21, 2026 | 57.05 | 60.71 | 54.53 | 59.93 | +2.37 | +4.12% | 1,057,900 |
| Sep 18, 2026 | 57.89 | 59.30 | 57.30 | 57.56 | +0.83 | +1.46% | 2,163,600 |
| Sep 17, 2026 | 55.17 | 56.98 | 53.00 | 56.73 | +4.52 | +8.66% | 1,419,800 |
| Sep 16, 2026 | 50.65 | 55.06 | 50.65 | 52.21 | +2.22 | +4.44% | 1,193,300 |
| Sep 15, 2026 | 52.01 | 52.34 | 48.81 | 49.99 | -1.92 | -3.70% | 1,636,000 |
| Sep 14, 2026 | 54.91 | 55.38 | 51.60 | 51.91 | -7.50 | -12.62% | 1,838,000 |
| Sep 11, 2026 | 57.28 | 60.74 | 57.28 | 59.41 | +2.84 | +5.02% | 1,061,300 |
| Sep 10, 2026 | 54.47 | 60.64 | 54.20 | 56.57 | -0.18 | -0.32% | 1,440,500 |
| Sep 9, 2026 | 56.29 | 59.46 | 56.27 | 56.75 | -0.88 | -1.53% | 1,669,900 |
| Sep 8, 2026 | 56.77 | 60.04 | 55.19 | 57.63 | +1.69 | +3.02% | 2,782,500 |
| Sep 4, 2026 | 55.40 | 57.70 | 54.18 | 55.94 | +0.97 | +1.76% | 1,246,400 |
| Sep 3, 2026 | 54.27 | 55.83 | 51.01 | 54.97 | +0.68 | +1.25% | 1,304,100 |
| Sep 2, 2026 | 52.50 | 55.40 | 50.50 | 54.29 | +1.65 | +3.13% | 876,900 |
| Sep 1, 2026 | 52.54 | 53.33 | 49.63 | 52.64 | -2.22 | -4.05% | 1,625,700 |
| Aug 31, 2026 | 50.96 | 55.06 | 50.96 | 54.86 | +2.49 | +4.75% | 2,160,700 |
| Aug 28, 2026 | 56.24 | 57.58 | 50.73 | 52.37 | -6.84 | -11.55% | 2,590,200 |
| Aug 27, 2026 | 60.97 | 61.19 | 58.53 | 59.21 | -0.38 | -0.64% | 1,043,800 |
| Aug 26, 2026 | 59.19 | 61.86 | 58.61 | 59.59 | -1.38 | -2.26% | 753,600 |
| Aug 25, 2026 | 59.09 | 61.80 | 58.35 | 60.97 | +2.59 | +4.44% | 670,300 |
| Aug 24, 2026 | 58.98 | 60.23 | 55.84 | 58.38 | -0.69 | -1.17% | 1,157,300 |
| Aug 21, 2026 | 61.46 | 63.00 | 57.14 | 59.07 | -1.78 | -2.93% | 1,556,800 |
| Aug 20, 2026 | 66.90 | 66.90 | 57.58 | 60.85 | -4.60 | -7.03% | 2,314,100 |
| Aug 19, 2026 | 69.22 | 70.00 | 64.00 | 65.45 | -3.33 | -4.84% | 2,170,400 |
| Aug 18, 2026 | 74.27 | 75.70 | 66.17 | 68.78 | -8.12 | -10.56% | 3,223,400 |
| Aug 17, 2026 | 75.02 | 80.00 | 72.30 | 76.90 | +0.43 | +0.56% | 2,862,300 |
| Aug 14, 2026 | 70.01 | 76.90 | 69.00 | 76.47 | +4.45 | +6.18% | 1,428,400 |
65 days, newest first. Daily bars as drawn on the SHAZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.