Shenzhou International Group Holdings Limited (SHZHY)
OTCMKTS · Delayed Price · Currency is USD
7.03
-0.11 (-1.54%)
Aug 1, 2025, 3:01 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.16 | 7.21 | 7.13 | 7.14 | 7.14 | -1.92% | 11,941 |
| Jul 30, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.56% | 1,850 |
| Jul 29, 2025 | 7.52 | 7.54 | 7.47 | 7.47 | 7.47 | 1.78% | 9,215 |
| Jul 28, 2025 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | 0.27% | 6,081 |
| Jul 25, 2025 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | -2.53% | 914 |
| Jul 24, 2025 | 7.52 | 7.52 | 7.47 | 7.51 | 7.51 | -0.53% | 2,551 |
| Jul 23, 2025 | 7.56 | 7.57 | 7.55 | 7.55 | 7.55 | 0.13% | 1,105 |
| Jul 22, 2025 | 7.40 | 7.56 | 7.40 | 7.54 | 7.54 | 3.01% | 1,741 |
| Jul 21, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.67% | 474 |
| Jul 18, 2025 | 7.21 | 7.21 | 7.19 | 7.20 | 7.20 | 1.69% | 1,095 |
| Jul 17, 2025 | 7.04 | 7.09 | 7.04 | 7.08 | 7.08 | -1.12% | 1,344 |
| Jul 16, 2025 | 7.15 | 7.18 | 7.15 | 7.16 | 7.16 | -2.85% | 1,564 |
| Jul 15, 2025 | 7.34 | 7.37 | 7.34 | 7.37 | 7.37 | 1.94% | 918 |
| Jul 14, 2025 | 7.18 | 7.23 | 7.18 | 7.23 | 7.23 | -0.41% | 1,322 |
| Jul 11, 2025 | 7.25 | 7.26 | 7.25 | 7.26 | 7.26 | 0.64% | 2,164 |
| Jul 10, 2025 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | -0.63% | 522 |
| Jul 9, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | -0.51% | 20,776 |
| Jul 8, 2025 | 7.27 | 7.31 | 7.27 | 7.30 | 7.30 | 2.56% | 10,194 |
| Jul 7, 2025 | 7.46 | 7.46 | 7.09 | 7.12 | 7.12 | -0.63% | 3,761 |
| Jul 3, 2025 | 7.17 | 7.18 | 7.16 | 7.16 | 7.16 | 2.58% | 5,625 |
| Jul 2, 2025 | 6.97 | 7.01 | 6.94 | 6.98 | 6.98 | -0.14% | 26,819 |
| Jul 1, 2025 | 7.04 | 7.11 | 6.96 | 6.99 | 6.99 | -0.43% | 7,364 |
| Jun 30, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 4.00% | 1,999 |
| Jun 27, 2025 | 7.28 | 7.28 | 6.75 | 6.75 | 6.75 | -1.17% | 1,751 |
| Jun 26, 2025 | 6.85 | 6.87 | 6.75 | 6.83 | 6.83 | 1.41% | 4,522 |
| Jun 25, 2025 | 6.73 | 6.74 | 6.73 | 6.74 | 6.74 | 1.97% | 1,150 |
| Jun 24, 2025 | 6.62 | 6.65 | 6.56 | 6.61 | 6.61 | -0.38% | 1,433 |
| Jun 23, 2025 | 6.49 | 6.63 | 6.38 | 6.63 | 6.63 | 0.99% | 1,797 |
| Jun 20, 2025 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | -2.16% | 694 |
| Jun 18, 2025 | 6.74 | 6.74 | 6.71 | 6.71 | 6.71 | 0.60% | 3,384 |
| Jun 17, 2025 | 6.78 | 6.80 | 6.58 | 6.67 | 6.67 | -1.48% | 9,084 |
| Jun 16, 2025 | 6.74 | 6.85 | 6.73 | 6.77 | 6.77 | 2.58% | 27,849 |
| Jun 13, 2025 | 6.82 | 6.82 | 6.60 | 6.60 | 6.60 | -3.07% | 1,144 |
| Jun 12, 2025 | 6.78 | 6.81 | 6.78 | 6.81 | 6.81 | -0.74% | 1,100 |
| Jun 11, 2025 | 6.81 | 6.93 | 6.81 | 6.86 | 6.86 | 0.60% | 5,202 |
| Jun 10, 2025 | 6.89 | 6.90 | 6.82 | 6.82 | 6.82 | 1.02% | 873 |
| Jun 9, 2025 | 6.77 | 6.84 | 6.75 | 6.75 | 6.75 | -0.59% | 4,650 |
| Jun 6, 2025 | 6.81 | 6.81 | 6.73 | 6.79 | 6.79 | 1.19% | 46,475 |
| Jun 5, 2025 | 6.90 | 7.15 | 6.71 | 6.71 | 6.71 | -4.96% | 6,222 |
| Jun 4, 2025 | 6.95 | 7.06 | 6.95 | 7.06 | 6.89 | -1.47% | 3,455 |
| Jun 3, 2025 | 7.15 | 7.17 | 7.15 | 7.17 | 6.99 | -0.42% | 658 |
| Jun 2, 2025 | 7.16 | 7.20 | 7.16 | 7.20 | 7.02 | -0.07% | 717 |
| May 30, 2025 | 7.12 | 7.20 | 7.08 | 7.20 | 7.03 | -2.04% | 9,637 |
| May 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | 2.80% | 2,932 |
| May 28, 2025 | 7.17 | 7.18 | 7.15 | 7.15 | 6.98 | -1.04% | 5,603 |
| May 27, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.05 | - | 98 |
| May 23, 2025 | 7.16 | 7.23 | 7.16 | 7.23 | 7.05 | 2.41% | 6,599 |
| May 22, 2025 | 7.08 | 7.08 | 7.06 | 7.06 | 6.89 | -2.96% | 1,134 |
| May 21, 2025 | 7.14 | 7.27 | 7.14 | 7.27 | 7.10 | 1.96% | 1,198 |
| May 20, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.96 | - | 143 |