Shenzhou International Group Holdings Limited (SHZHY)
OTCMKTS · Delayed Price · Currency is USD
6.75
+0.08 (1.20%)
At close: Mar 27, 2026
SHZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.64 | 6.85 | 6.61 | 6.75 | 6.75 | 1.20% | 3,534 |
| Mar 26, 2026 | 6.60 | 6.67 | 6.52 | 6.67 | 6.67 | 1.99% | 11,905 |
| Mar 25, 2026 | 6.90 | 6.90 | 6.54 | 6.54 | 6.54 | -2.24% | 16,623 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.24 | 6.69 | 6.69 | 1.52% | 56,079 |
| Mar 23, 2026 | 6.89 | 7.14 | 6.59 | 6.59 | 6.59 | -1.64% | 24,353 |
| Mar 20, 2026 | 7.11 | 7.11 | 6.68 | 6.70 | 6.70 | -3.32% | 7,834 |
| Mar 19, 2026 | 7.01 | 7.06 | 6.74 | 6.93 | 6.93 | 2.21% | 6,811 |
| Mar 18, 2026 | 6.97 | 7.31 | 6.78 | 6.78 | 6.78 | -3.56% | 6,731 |
| Mar 17, 2026 | 6.88 | 7.22 | 6.88 | 7.03 | 7.03 | -1.26% | 7,025 |
| Mar 16, 2026 | 7.12 | 7.32 | 7.03 | 7.12 | 7.12 | 0.71% | 4,254 |
| Mar 13, 2026 | 6.97 | 7.16 | 6.97 | 7.07 | 7.07 | 1.14% | 2,837 |
| Mar 12, 2026 | 7.33 | 7.33 | 6.99 | 6.99 | 6.99 | -0.57% | 5,881 |
| Mar 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -3.83% | 1,349 |
| Mar 10, 2026 | 7.27 | 7.42 | 7.27 | 7.31 | 7.31 | -1.68% | 9,007 |
| Mar 9, 2026 | 7.39 | 7.60 | 7.39 | 7.44 | 7.44 | -1.13% | 4,672 |
| Mar 6, 2026 | 7.21 | 7.52 | 7.17 | 7.52 | 7.52 | 4.16% | 2,097 |
| Mar 5, 2026 | 7.18 | 7.42 | 7.18 | 7.22 | 7.22 | -6.23% | 2,519 |
| Mar 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.05% | 2,518 |
| Mar 3, 2026 | 7.62 | 7.62 | 7.52 | 7.62 | 7.62 | -6.50% | 2,132 |
| Mar 2, 2026 | 8.06 | 8.15 | 7.95 | 8.15 | 8.15 | 0.74% | 6,292 |
| Feb 27, 2026 | 8.31 | 8.42 | 8.04 | 8.09 | 8.09 | -2.65% | 2,528 |
| Feb 26, 2026 | 8.07 | 8.31 | 7.94 | 8.31 | 8.31 | 0.36% | 1,587 |
| Feb 25, 2026 | 7.96 | 8.28 | 7.96 | 8.28 | 8.28 | 0.73% | 843 |
| Feb 24, 2026 | 8.49 | 8.50 | 8.22 | 8.22 | 8.22 | -0.72% | 2,410 |
| Feb 20, 2026 | 8.45 | 8.45 | 8.28 | 8.28 | 8.28 | -1.08% | 673 |
| Feb 19, 2026 | 8.20 | 8.37 | 8.17 | 8.37 | 8.37 | -0.83% | 82,237 |
| Feb 18, 2026 | 8.11 | 8.44 | 8.11 | 8.44 | 8.44 | 3.43% | 10,958 |
| Feb 13, 2026 | 8.22 | 8.34 | 7.97 | 8.16 | 8.16 | 0.37% | 7,141 |
| Feb 12, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.18% | 845 |
| Feb 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -6.06% | 2,594 |
| Feb 10, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 6.12% | 323 |
| Feb 9, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.37% | 695 |
| Feb 6, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.58% | 320 |
| Feb 5, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 5.05% | 695 |
| Feb 4, 2026 | 8.06 | 8.08 | 7.86 | 7.92 | 7.92 | 0.13% | 7,527 |
| Feb 3, 2026 | 7.90 | 8.15 | 7.90 | 7.91 | 7.91 | -2.94% | 636 |
| Feb 2, 2026 | 7.89 | 8.15 | 7.89 | 8.15 | 8.15 | 2.13% | 5,784 |
| Jan 30, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.50% | 854 |
| Jan 29, 2026 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | -4.18% | 3,356 |
| Jan 28, 2026 | 8.12 | 8.37 | 8.07 | 8.37 | 8.37 | 5.42% | 29,516 |
| Jan 27, 2026 | 7.97 | 7.97 | 7.88 | 7.94 | 7.94 | -0.63% | 37,963 |
| Jan 26, 2026 | 7.83 | 7.99 | 7.83 | 7.99 | 7.99 | 1.65% | 708 |
| Jan 23, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.50% | 2,142 |
| Jan 22, 2026 | 7.78 | 8.23 | 7.78 | 8.23 | 8.23 | 1.73% | 568 |
| Jan 21, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% | 2,025 |
| Jan 20, 2026 | 7.82 | 8.34 | 7.82 | 8.00 | 8.00 | 1.52% | 14,665 |
| Jan 15, 2026 | 8.21 | 8.21 | 7.88 | 7.88 | 7.88 | -6.30% | 1,043 |
| Jan 14, 2026 | 8.14 | 8.41 | 7.87 | 8.41 | 8.41 | 4.21% | 2,915 |
| Jan 13, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | 0.88% | 40,486 |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 351 |