Shenzhou International Group Holdings Limited (SHZHY)
OTCMKTS
· Delayed Price · Currency is USD
7.10
+0.08 (1.14%)
Sep 13, 2024, 3:42 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 7.12 | 7.12 | 7.10 | 7.12 | 7.12 | 1.42% | 3,750 |
| Sep 12, 2024 | 7.00 | 7.06 | 6.97 | 7.02 | 7.02 | -1.13% | 35,600 |
| Sep 11, 2024 | 7.09 | 7.19 | 7.05 | 7.10 | 7.10 | -4.83% | 22,000 |
| Sep 10, 2024 | 7.39 | 7.47 | 7.34 | 7.46 | 7.46 | -3.24% | 22,800 |
| Sep 9, 2024 | 7.61 | 8.00 | 7.61 | 7.71 | 7.58 | -0.77% | 18,500 |
| Sep 6, 2024 | 7.82 | 7.89 | 7.60 | 7.77 | 7.64 | -1.65% | 7,900 |
| Sep 5, 2024 | 7.96 | 7.99 | 7.90 | 7.90 | 7.77 | -0.88% | 21,647 |
| Sep 4, 2024 | 8.05 | 8.31 | 7.97 | 7.97 | 7.84 | -1.48% | 25,224 |
| Sep 3, 2024 | 8.02 | 8.39 | 7.98 | 8.09 | 7.96 | 0.25% | 13,214 |
| Aug 30, 2024 | 8.17 | 8.19 | 8.07 | 8.07 | 7.94 | 1.77% | 37,600 |
| Aug 29, 2024 | 7.91 | 7.93 | 7.85 | 7.93 | 7.80 | -2.10% | 15,738 |
| Aug 28, 2024 | 8.14 | 8.16 | 8.00 | 8.10 | 7.97 | -5.59% | 24,511 |
| Aug 27, 2024 | 8.65 | 8.69 | 8.57 | 8.58 | 8.44 | 0.82% | 11,300 |
| Aug 26, 2024 | 8.50 | 8.51 | 8.34 | 8.51 | 8.37 | -1.16% | 15,833 |
| Aug 23, 2024 | 8.52 | 8.61 | 8.50 | 8.61 | 8.47 | 4.74% | 11,900 |
| Aug 22, 2024 | 8.22 | 8.24 | 8.15 | 8.22 | 8.08 | 2.88% | 27,423 |
| Aug 21, 2024 | 7.72 | 8.01 | 7.72 | 7.99 | 7.86 | 0.88% | 38,745 |
| Aug 20, 2024 | 7.90 | 7.95 | 7.82 | 7.92 | 7.78 | -2.22% | 16,000 |
| Aug 19, 2024 | 8.24 | 8.24 | 8.09 | 8.10 | 7.97 | 2.14% | 22,210 |
| Aug 16, 2024 | 7.93 | 8.02 | 7.93 | 7.93 | 7.80 | 0.13% | 3,845 |
| Aug 15, 2024 | 7.95 | 7.99 | 7.71 | 7.92 | 7.79 | 0.89% | 15,800 |
| Aug 14, 2024 | 7.96 | 7.96 | 7.80 | 7.85 | 7.72 | -1.26% | 18,729 |
| Aug 13, 2024 | 7.69 | 8.01 | 7.69 | 7.95 | 7.81 | 0.89% | 36,848 |
| Aug 12, 2024 | 8.00 | 8.25 | 7.88 | 7.88 | 7.75 | - | 13,500 |
| Aug 9, 2024 | 7.87 | 8.07 | 7.84 | 7.88 | 7.74 | -1.99% | 8,211 |
| Aug 8, 2024 | 8.27 | 8.27 | 7.65 | 8.04 | 7.91 | 0.12% | 24,800 |
| Aug 7, 2024 | 8.12 | 8.18 | 7.93 | 8.03 | 7.90 | 1.90% | 33,900 |
| Aug 6, 2024 | 7.82 | 7.89 | 7.80 | 7.88 | 7.75 | 0.13% | 39,400 |
| Aug 5, 2024 | 7.56 | 7.89 | 7.56 | 7.87 | 7.73 | -3.44% | 27,900 |
| Aug 2, 2024 | 7.87 | 8.17 | 7.87 | 8.15 | 8.01 | -2.40% | 38,500 |
| Aug 1, 2024 | 8.45 | 8.45 | 8.29 | 8.35 | 8.21 | -0.36% | 16,700 |
| Jul 31, 2024 | 8.30 | 8.47 | 8.30 | 8.38 | 8.24 | 4.36% | 19,049 |
| Jul 30, 2024 | 8.03 | 8.07 | 7.97 | 8.03 | 7.90 | -1.11% | 39,445 |
| Jul 29, 2024 | 8.17 | 8.17 | 8.11 | 8.12 | 7.98 | -3.10% | 16,013 |
| Jul 26, 2024 | 8.31 | 8.41 | 8.30 | 8.38 | 8.24 | -1.76% | 29,734 |
| Jul 25, 2024 | 8.52 | 8.57 | 8.49 | 8.53 | 8.39 | -0.12% | 35,800 |
| Jul 24, 2024 | 8.64 | 8.65 | 8.54 | 8.54 | 8.40 | -2.73% | 11,041 |
| Jul 23, 2024 | 8.73 | 8.79 | 8.70 | 8.78 | 8.63 | -2.44% | 17,400 |
| Jul 22, 2024 | 8.97 | 9.07 | 8.94 | 9.00 | 8.85 | 0.22% | 14,536 |
| Jul 19, 2024 | 9.02 | 9.02 | 8.98 | 8.98 | 8.83 | -0.88% | 32,100 |
| Jul 18, 2024 | 9.11 | 9.14 | 9.04 | 9.06 | 8.90 | -2.89% | 8,400 |
| Jul 17, 2024 | 9.30 | 9.33 | 9.23 | 9.33 | 9.17 | 3.44% | 4,900 |
| Jul 16, 2024 | 8.99 | 9.03 | 8.99 | 9.02 | 8.87 | -0.66% | 4,400 |
| Jul 15, 2024 | 9.20 | 9.20 | 9.08 | 9.08 | 8.93 | -4.62% | 22,700 |
| Jul 12, 2024 | 9.56 | 9.57 | 9.52 | 9.52 | 9.36 | 1.82% | 3,928 |
| Jul 11, 2024 | 9.28 | 9.38 | 9.28 | 9.35 | 9.19 | 1.08% | 17,500 |
| Jul 10, 2024 | 9.27 | 9.27 | 9.18 | 9.25 | 9.10 | 1.54% | 20,970 |
| Jul 9, 2024 | 8.76 | 9.15 | 8.76 | 9.11 | 8.96 | -0.33% | 11,800 |
| Jul 8, 2024 | 9.15 | 9.18 | 9.12 | 9.14 | 8.99 | -0.87% | 5,226 |
| Jul 5, 2024 | 9.24 | 9.34 | 9.22 | 9.22 | 9.07 | -6.59% | 20,200 |
| Jul 3, 2024 | 9.79 | 9.87 | 9.79 | 9.87 | 9.71 | 3.89% | 8,907 |
| Jul 2, 2024 | 9.43 | 9.50 | 9.43 | 9.50 | 9.34 | -2.86% | 16,915 |
| Jul 1, 2024 | 9.81 | 9.85 | 9.71 | 9.78 | 9.62 | 0.93% | 19,900 |
| Jun 28, 2024 | 9.74 | 9.74 | 9.66 | 9.69 | 9.53 | 0.21% | 10,803 |
| Jun 27, 2024 | 9.44 | 9.77 | 9.44 | 9.67 | 9.51 | -2.62% | 13,514 |
| Jun 26, 2024 | 9.88 | 9.94 | 9.88 | 9.93 | 9.76 | -2.26% | 4,000 |
| Jun 25, 2024 | 9.92 | 10.20 | 9.92 | 10.16 | 9.99 | -1.07% | 5,800 |
| Jun 24, 2024 | 10.25 | 10.35 | 10.25 | 10.27 | 10.10 | 2.39% | 16,400 |
| Jun 21, 2024 | 10.06 | 10.07 | 10.00 | 10.03 | 9.86 | -2.05% | 104,126 |
| Jun 20, 2024 | 10.31 | 10.33 | 10.21 | 10.24 | 10.06 | -4.30% | 21,613 |
| Jun 18, 2024 | 10.63 | 10.70 | 10.63 | 10.70 | 10.52 | -1.47% | 7,519 |
| Jun 17, 2024 | 10.75 | 10.86 | 10.68 | 10.86 | 10.68 | 2.84% | 12,100 |
| Jun 14, 2024 | 10.63 | 10.65 | 10.56 | 10.56 | 10.38 | -2.49% | 5,700 |
| Jun 13, 2024 | 10.88 | 10.88 | 10.76 | 10.83 | 10.65 | 1.79% | 15,319 |
| Jun 12, 2024 | 10.69 | 10.73 | 10.64 | 10.64 | 10.46 | 1.62% | 11,546 |
| Jun 11, 2024 | 10.49 | 10.52 | 10.45 | 10.47 | 10.30 | -0.10% | 6,400 |
| Jun 10, 2024 | 10.34 | 10.48 | 10.34 | 10.48 | 10.30 | 0.77% | 6,000 |
| Jun 7, 2024 | 10.25 | 10.53 | 10.25 | 10.40 | 10.23 | -0.76% | 28,400 |
| Jun 6, 2024 | 10.45 | 10.49 | 10.40 | 10.48 | 10.31 | -0.57% | 26,625 |
| Jun 5, 2024 | 10.93 | 10.93 | 10.50 | 10.54 | 10.26 | -1.95% | 12,531 |
| Jun 4, 2024 | 10.72 | 10.78 | 10.68 | 10.75 | 10.46 | 8.26% | 18,700 |
| Jun 3, 2024 | 9.98 | 9.99 | 9.85 | 9.93 | 9.66 | 0.20% | 17,339 |
| May 31, 2024 | 9.98 | 9.98 | 9.89 | 9.91 | 9.64 | -1.00% | 14,345 |
| May 30, 2024 | 9.85 | 10.01 | 9.85 | 10.01 | 9.74 | 2.46% | 17,117 |
| May 29, 2024 | 9.72 | 9.81 | 9.63 | 9.77 | 9.51 | 0.31% | 12,100 |
| May 28, 2024 | 9.76 | 9.84 | 9.74 | 9.74 | 9.48 | -0.61% | 1,114 |
| May 24, 2024 | 9.75 | 9.83 | 9.69 | 9.80 | 9.54 | -0.91% | 23,600 |
| May 23, 2024 | 10.01 | 10.01 | 9.88 | 9.89 | 9.62 | -1.69% | 5,900 |
| May 22, 2024 | 10.14 | 10.15 | 10.06 | 10.06 | 9.79 | -2.42% | 8,929 |
| May 21, 2024 | 10.31 | 10.31 | 10.24 | 10.31 | 10.03 | -0.19% | 5,100 |
| May 20, 2024 | 10.19 | 10.36 | 10.19 | 10.33 | 10.05 | -0.67% | 12,300 |
| May 17, 2024 | 10.04 | 10.46 | 10.04 | 10.40 | 10.12 | -2.89% | 7,737 |
| May 16, 2024 | 10.29 | 10.73 | 10.29 | 10.71 | 10.42 | -1.74% | 11,015 |
| May 15, 2024 | 10.45 | 10.90 | 10.45 | 10.90 | 10.61 | 1.30% | 12,900 |
| May 14, 2024 | 10.42 | 10.81 | 10.42 | 10.76 | 10.47 | -2.36% | 14,000 |
| May 13, 2024 | 11.07 | 11.07 | 10.99 | 11.02 | 10.72 | 0.55% | 11,440 |
| May 10, 2024 | 10.67 | 11.15 | 10.67 | 10.96 | 10.66 | 0.27% | 13,900 |
| May 9, 2024 | 10.87 | 10.97 | 10.87 | 10.93 | 10.64 | 3.11% | 3,407 |
| May 8, 2024 | 10.51 | 10.60 | 10.51 | 10.60 | 10.31 | 0.19% | 21,600 |
| May 7, 2024 | 10.61 | 10.61 | 10.58 | 10.58 | 10.30 | -0.19% | 3,642 |
| May 6, 2024 | 10.66 | 10.66 | 10.58 | 10.60 | 10.31 | -0.47% | 5,011 |
| May 3, 2024 | 10.64 | 10.67 | 10.58 | 10.65 | 10.36 | 1.14% | 10,524 |
| May 2, 2024 | 10.29 | 10.53 | 10.27 | 10.53 | 10.25 | 6.58% | 10,347 |
| May 1, 2024 | 9.84 | 9.93 | 9.82 | 9.88 | 9.61 | 0.82% | 16,935 |
| Apr 30, 2024 | 10.33 | 10.33 | 9.80 | 9.80 | 9.54 | 1.03% | 25,600 |
| Apr 29, 2024 | 9.65 | 9.71 | 9.65 | 9.70 | 9.44 | -1.32% | 8,341 |
| Apr 26, 2024 | 9.86 | 9.86 | 9.77 | 9.83 | 9.57 | 2.72% | 3,200 |
| Apr 25, 2024 | 9.58 | 9.67 | 9.51 | 9.57 | 9.31 | -1.24% | 5,900 |
| Apr 24, 2024 | 9.72 | 9.75 | 9.66 | 9.69 | 9.43 | 2.65% | 8,200 |
| Apr 23, 2024 | 9.05 | 9.44 | 9.05 | 9.44 | 9.19 | 0.11% | 3,908 |