Shenzhou International Group Holdings Limited (SHZHY)
OTCMKTS · Delayed Price · Currency is USD
4.320
-0.002 (-0.05%)
Sep 25, 2026, 3:13 PM EST
SHZHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.32 | 4.32 | 4.27 | 4.32 | 4.32 | -0.05% | 4,841 |
| Sep 24, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.87% | 7,081 |
| Sep 23, 2026 | 4.43 | 4.43 | 4.36 | 4.36 | 4.36 | -0.39% | 1,195 |
| Sep 22, 2026 | 4.58 | 4.58 | 4.35 | 4.38 | 4.38 | -0.08% | 5,902 |
| Sep 21, 2026 | 4.42 | 4.42 | 4.37 | 4.38 | 4.38 | -0.22% | 6,308 |
| Sep 18, 2026 | 4.43 | 4.48 | 4.36 | 4.39 | 4.39 | -4.77% | 26,333 |
| Sep 17, 2026 | 4.45 | 4.61 | 4.42 | 4.61 | 4.61 | 7.96% | 3,198 |
| Sep 16, 2026 | 4.44 | 4.44 | 4.27 | 4.27 | 4.27 | -4.26% | 2,362 |
| Sep 15, 2026 | 4.45 | 4.46 | 4.34 | 4.46 | 4.46 | -4.90% | 20,622 |
| Sep 14, 2026 | 4.54 | 4.69 | 4.37 | 4.69 | 4.69 | 3.08% | 2,450 |
| Sep 11, 2026 | 4.46 | 4.59 | 4.46 | 4.55 | 4.55 | 4.04% | 2,892 |
| Sep 10, 2026 | 4.41 | 4.42 | 4.33 | 4.37 | 4.37 | -3.25% | 9,959 |
| Sep 9, 2026 | 4.41 | 4.64 | 4.41 | 4.52 | 4.52 | -1.10% | 4,990 |
| Sep 8, 2026 | 4.89 | 4.89 | 4.55 | 4.66 | 4.57 | 0.14% | 6,008 |
| Sep 4, 2026 | 4.57 | 4.75 | 4.57 | 4.65 | 4.56 | 0.73% | 2,642 |
| Sep 3, 2026 | 4.58 | 4.65 | 4.58 | 4.62 | 4.53 | 2.44% | 7,498 |
| Sep 2, 2026 | 4.49 | 4.60 | 4.49 | 4.51 | 4.42 | -3.84% | 1,203 |
| Sep 1, 2026 | 4.56 | 4.69 | 4.54 | 4.69 | 4.60 | 5.75% | 16,545 |
| Aug 31, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.35 | -3.12% | 9,338 |
| Aug 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | -5.80% | 728 |
| Aug 27, 2026 | 4.71 | 4.86 | 4.62 | 4.86 | 4.77 | -2.80% | 5,282 |
| Aug 26, 2026 | 4.87 | 5.00 | 4.77 | 5.00 | 4.90 | -2.91% | 8,526 |
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -7.54% | 1,661 |
| Aug 24, 2026 | 5.42 | 5.57 | 5.35 | 5.57 | 5.46 | 1.27% | 2,789 |
| Aug 21, 2026 | 5.32 | 5.50 | 5.14 | 5.50 | 5.39 | 4.56% | 8,157 |
| Aug 20, 2026 | 5.14 | 5.32 | 5.14 | 5.26 | 5.16 | 0.77% | 5,045 |
| Aug 19, 2026 | 5.06 | 5.22 | 5.06 | 5.22 | 5.12 | 3.47% | 21,338 |
| Aug 18, 2026 | 5.01 | 5.31 | 5.01 | 5.05 | 4.95 | -0.69% | 3,297 |
| Aug 17, 2026 | 5.28 | 5.29 | 5.08 | 5.08 | 4.98 | -3.97% | 3,713 |
| Aug 14, 2026 | 5.29 | 5.39 | 5.29 | 5.29 | 5.19 | 0.76% | 2,846 |
| Aug 13, 2026 | 5.29 | 5.32 | 5.11 | 5.25 | 5.15 | -1.59% | 56,480 |
| Aug 12, 2026 | 5.33 | 5.34 | 5.33 | 5.34 | 5.23 | -5.91% | 3,800 |
| Aug 10, 2026 | 5.53 | 5.67 | 5.53 | 5.67 | 5.56 | 5.98% | 6,893 |
| Aug 7, 2026 | 5.56 | 5.56 | 5.35 | 5.35 | 5.25 | -5.14% | 4,551 |
| Aug 6, 2026 | 5.46 | 5.64 | 5.31 | 5.64 | 5.53 | 3.11% | 4,092 |
| Aug 5, 2026 | 5.47 | 5.48 | 5.47 | 5.47 | 5.36 | - | 1,190 |
| Aug 4, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.36 | - | 434 |
| Aug 3, 2026 | 5.49 | 5.51 | 5.47 | 5.47 | 5.36 | 0.18% | 1,160 |
| Jul 31, 2026 | 5.67 | 5.88 | 5.46 | 5.46 | 5.35 | -6.35% | 1,507 |
| Jul 30, 2026 | 5.56 | 5.83 | 5.41 | 5.83 | 5.72 | 1.04% | 1,693 |
| Jul 29, 2026 | 5.63 | 5.77 | 5.63 | 5.77 | 5.66 | 1.41% | 723 |
| Jul 28, 2026 | 5.61 | 5.69 | 5.50 | 5.69 | 5.58 | 4.02% | 2,665 |
| Jul 27, 2026 | 5.52 | 5.52 | 5.30 | 5.47 | 5.36 | -0.36% | 8,501 |
| Jul 24, 2026 | 5.23 | 5.49 | 5.23 | 5.49 | 5.38 | 5.98% | 11,951 |
| Jul 23, 2026 | 5.39 | 5.57 | 5.18 | 5.18 | 5.08 | -4.43% | 30,637 |
| Jul 22, 2026 | 5.64 | 5.64 | 5.42 | 5.42 | 5.32 | -6.55% | 4,512 |
| Jul 21, 2026 | 5.75 | 5.80 | 5.64 | 5.80 | 5.69 | 2.02% | 988 |
| Jul 20, 2026 | 5.83 | 5.83 | 5.67 | 5.69 | 5.58 | 2.06% | 6,716 |
| Jul 17, 2026 | 5.68 | 5.87 | 5.49 | 5.57 | 5.46 | -3.13% | 3,484 |
| Jul 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | 6.28% | 2,724 |