Shenzhou International Group Holdings Limited (SHZHY)
OTCMKTS · Delayed Price · Currency is USD
8.15
-0.53 (-6.06%)
At close: Feb 11, 2026
SHZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 8.21 | 8.25 | 8.21 | 8.25 | 8.25 | 3.25% | 832 |
| Jan 8, 2026 | 8.00 | 8.00 | 7.93 | 7.99 | 7.99 | 0.25% | 31,328 |
| Jan 7, 2026 | 7.95 | 8.10 | 7.95 | 7.97 | 7.97 | -3.16% | 6,415 |
| Jan 6, 2026 | 8.00 | 8.23 | 8.00 | 8.23 | 8.23 | -0.12% | 75,773 |
| Jan 5, 2026 | 8.06 | 8.24 | 7.99 | 8.24 | 8.24 | 2.23% | 70,289 |
| Jan 2, 2026 | 7.99 | 8.06 | 7.99 | 8.06 | 8.06 | -0.25% | 988 |
| Dec 31, 2025 | 7.90 | 8.08 | 7.87 | 8.08 | 8.08 | 2.80% | 52,642 |
| Dec 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.64% | 875 |
| Dec 29, 2025 | 7.83 | 7.88 | 7.80 | 7.81 | 7.81 | - | 60,172 |
| Dec 24, 2025 | 7.61 | 7.81 | 7.61 | 7.81 | 7.81 | -1.88% | 609 |
| Dec 23, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.14% | 1,914 |
| Dec 22, 2025 | 7.78 | 7.87 | 7.78 | 7.87 | 7.87 | 4.52% | 2,471 |
| Dec 19, 2025 | 7.62 | 7.62 | 7.53 | 7.53 | 7.53 | -6.92% | 536 |
| Dec 18, 2025 | 8.09 | 8.09 | 8.03 | 8.09 | 8.09 | 1.51% | 4,024 |
| Dec 17, 2025 | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | -0.13% | 50,062 |
| Dec 16, 2025 | 7.94 | 7.98 | 7.94 | 7.98 | 7.98 | 3.64% | 3,827 |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.04% | 438 |
| Dec 12, 2025 | 7.89 | 7.89 | 7.86 | 7.86 | 7.86 | -0.19% | 2,378 |
| Dec 11, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.66% | 520 |
| Dec 10, 2025 | 7.80 | 8.01 | 7.80 | 8.01 | 8.01 | -4.84% | 31,400 |
| Dec 5, 2025 | 8.40 | 8.42 | 8.40 | 8.42 | 8.42 | -3.28% | 658 |
| Dec 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.90% | 1,040 |
| Dec 3, 2025 | 8.97 | 8.97 | 8.96 | 8.96 | 8.96 | - | 24,322 |
| Dec 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.67% | 4,771 |
| Nov 26, 2025 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | -0.71% | 1,421 |
| Nov 25, 2025 | 8.64 | 8.96 | 8.64 | 8.96 | 8.96 | 3.51% | 1,069 |
| Nov 24, 2025 | 8.84 | 8.84 | 8.66 | 8.66 | 8.66 | 3.24% | 12,782 |
| Nov 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.97% | 720 |
| Nov 20, 2025 | 8.40 | 8.58 | 8.40 | 8.47 | 8.47 | -3.70% | 1,085 |