Shenzhou International Group Holdings Limited (SHZHY)
OTCMKTS
· Delayed Price · Currency is USD
6.82
+0.02 (0.33%)
Apr 24, 2025, 12:22 PM EDT
SHZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.67 | 6.80 | 6.61 | 6.80 | 6.80 | 4.75% | 2,838 |
| Apr 22, 2025 | 6.46 | 6.57 | 6.28 | 6.49 | 6.49 | 3.51% | 19,399 |
| Apr 21, 2025 | 6.35 | 6.38 | 6.17 | 6.27 | 6.27 | 0.97% | 14,573 |
| Apr 17, 2025 | 6.29 | 6.33 | 6.21 | 6.21 | 6.21 | -0.96% | 2,591 |
| Apr 16, 2025 | 6.25 | 6.28 | 6.13 | 6.27 | 6.27 | -2.94% | 7,496 |
| Apr 15, 2025 | 6.51 | 6.69 | 6.30 | 6.46 | 6.46 | -0.62% | 18,020 |
| Apr 14, 2025 | 6.42 | 6.50 | 6.23 | 6.50 | 6.50 | 5.01% | 33,098 |
| Apr 11, 2025 | 6.18 | 6.38 | 5.97 | 6.19 | 6.19 | 4.92% | 37,447 |
| Apr 10, 2025 | 6.20 | 6.25 | 5.90 | 5.90 | 5.90 | -2.32% | 18,444 |
| Apr 9, 2025 | 5.87 | 6.15 | 5.77 | 6.04 | 6.04 | 9.42% | 86,521 |
| Apr 8, 2025 | 5.90 | 5.90 | 5.52 | 5.52 | 5.52 | -6.91% | 26,843 |
| Apr 7, 2025 | 6.20 | 6.25 | 5.88 | 5.93 | 5.93 | -5.57% | 114,534 |
| Apr 4, 2025 | 6.65 | 6.66 | 6.20 | 6.28 | 6.28 | -6.96% | 19,113 |
| Apr 3, 2025 | 6.72 | 6.81 | 6.72 | 6.75 | 6.75 | -14.99% | 5,042 |
| Apr 2, 2025 | 7.91 | 7.94 | 7.81 | 7.94 | 7.94 | 3.12% | 1,215 |
| Apr 1, 2025 | 7.63 | 7.70 | 7.58 | 7.70 | 7.70 | 1.99% | 2,742 |
| Mar 31, 2025 | 7.22 | 7.55 | 7.22 | 7.55 | 7.55 | -1.05% | 1,575 |
| Mar 28, 2025 | 7.70 | 7.70 | 7.62 | 7.63 | 7.63 | -3.90% | 7,920 |
| Mar 27, 2025 | 7.84 | 7.98 | 7.84 | 7.94 | 7.94 | 0.51% | 6,275 |
| Mar 26, 2025 | 7.98 | 7.98 | 7.85 | 7.90 | 7.90 | 13.34% | 17,198 |
| Mar 25, 2025 | 7.38 | 7.38 | 6.97 | 6.97 | 6.97 | -2.86% | 31,985 |
| Mar 24, 2025 | 7.26 | 7.26 | 7.13 | 7.18 | 7.18 | -1.17% | 8,241 |
| Mar 21, 2025 | 7.24 | 7.26 | 7.15 | 7.26 | 7.26 | -4.47% | 7,071 |
| Mar 20, 2025 | 7.57 | 7.74 | 7.50 | 7.60 | 7.60 | - | 20,718 |
| Mar 19, 2025 | 7.60 | 7.64 | 7.57 | 7.60 | 7.60 | 0.93% | 5,299 |
| Mar 18, 2025 | 7.68 | 7.70 | 7.53 | 7.53 | 7.53 | 0.76% | 9,175 |
| Mar 17, 2025 | 7.55 | 7.63 | 7.41 | 7.47 | 7.47 | -2.44% | 7,805 |
| Mar 14, 2025 | 7.59 | 7.66 | 7.51 | 7.66 | 7.66 | 2.07% | 8,414 |
| Mar 13, 2025 | 7.61 | 7.80 | 7.45 | 7.51 | 7.51 | -0.81% | 5,707 |
| Mar 12, 2025 | 7.77 | 7.77 | 7.53 | 7.57 | 7.57 | -3.87% | 9,432 |
| Mar 11, 2025 | 7.99 | 7.99 | 7.78 | 7.87 | 7.87 | 5.94% | 15,943 |
| Mar 10, 2025 | 7.61 | 7.61 | 7.43 | 7.43 | 7.43 | -8.10% | 8,454 |
| Mar 7, 2025 | 8.15 | 8.15 | 8.07 | 8.09 | 8.09 | 9.11% | 49,735 |
| Mar 6, 2025 | 7.52 | 7.54 | 7.40 | 7.41 | 7.41 | -2.50% | 19,078 |
| Mar 5, 2025 | 7.62 | 7.69 | 7.56 | 7.60 | 7.60 | 2.34% | 5,756 |
| Mar 4, 2025 | 7.40 | 7.48 | 7.34 | 7.43 | 7.43 | 3.86% | 40,849 |
| Mar 3, 2025 | 7.27 | 7.29 | 7.15 | 7.15 | 7.15 | -1.52% | 12,401 |
| Feb 28, 2025 | 7.33 | 7.33 | 7.25 | 7.26 | 7.26 | -2.81% | 13,754 |
| Feb 27, 2025 | 7.51 | 7.55 | 7.46 | 7.47 | 7.47 | 0.61% | 16,755 |
| Feb 26, 2025 | 7.49 | 7.49 | 7.37 | 7.43 | 7.43 | 2.56% | 9,438 |
| Feb 25, 2025 | 7.29 | 7.35 | 7.24 | 7.24 | 7.24 | -1.36% | 15,153 |
| Feb 24, 2025 | 7.45 | 7.55 | 7.34 | 7.34 | 7.34 | -1.12% | 22,788 |
| Feb 21, 2025 | 7.46 | 7.63 | 7.37 | 7.42 | 7.42 | -0.54% | 6,844 |
| Feb 20, 2025 | 7.42 | 7.49 | 7.36 | 7.46 | 7.46 | -0.09% | 6,812 |
| Feb 19, 2025 | 7.50 | 7.50 | 7.42 | 7.47 | 7.47 | 2.33% | 12,703 |
| Feb 18, 2025 | 7.32 | 7.34 | 7.29 | 7.30 | 7.30 | -5.44% | 23,984 |
| Feb 14, 2025 | 7.69 | 7.76 | 7.68 | 7.72 | 7.72 | 1.85% | 7,508 |
| Feb 13, 2025 | 7.55 | 7.59 | 7.53 | 7.58 | 7.58 | 1.07% | 6,392 |
| Feb 12, 2025 | 7.46 | 7.52 | 7.43 | 7.50 | 7.50 | 0.27% | 11,340 |
| Feb 11, 2025 | 7.52 | 7.56 | 7.48 | 7.48 | 7.48 | -1.16% | 10,271 |