Shenzhou International Group Holdings Limited (SHZHY)
OTCMKTS · Delayed Price · Currency is USD
4.654
+0.034 (0.73%)
Sep 4, 2026, 3:52 PM EST
SHZHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | - | 6.28% | 13 |
| Sep 3, 2026 | 4.58 | 4.65 | 4.58 | 4.62 | 4.62 | 2.44% | 7,498 |
| Sep 2, 2026 | 4.49 | 4.60 | 4.49 | 4.51 | 4.51 | -3.84% | 1,203 |
| Sep 1, 2026 | 4.56 | 4.69 | 4.54 | 4.69 | 4.69 | 5.75% | 16,545 |
| Aug 31, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -3.12% | 9,338 |
| Aug 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -5.80% | 728 |
| Aug 27, 2026 | 4.71 | 4.86 | 4.62 | 4.86 | 4.86 | -2.80% | 5,282 |
| Aug 26, 2026 | 4.87 | 5.00 | 4.77 | 5.00 | 5.00 | -2.91% | 8,526 |
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -7.54% | 1,661 |
| Aug 24, 2026 | 5.42 | 5.57 | 5.35 | 5.57 | 5.57 | 1.27% | 2,789 |
| Aug 21, 2026 | 5.32 | 5.50 | 5.14 | 5.50 | 5.50 | 4.56% | 8,157 |
| Aug 20, 2026 | 5.14 | 5.32 | 5.14 | 5.26 | 5.26 | 0.77% | 5,045 |
| Aug 19, 2026 | 5.06 | 5.22 | 5.06 | 5.22 | 5.22 | 3.47% | 21,338 |
| Aug 18, 2026 | 5.01 | 5.31 | 5.01 | 5.05 | 5.05 | -0.69% | 3,297 |
| Aug 17, 2026 | 5.28 | 5.29 | 5.08 | 5.08 | 5.08 | -3.97% | 3,713 |
| Aug 14, 2026 | 5.29 | 5.39 | 5.29 | 5.29 | 5.29 | 0.76% | 2,846 |
| Aug 13, 2026 | 5.29 | 5.32 | 5.11 | 5.25 | 5.25 | -1.59% | 56,480 |
| Aug 12, 2026 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | -5.91% | 3,800 |
| Aug 10, 2026 | 5.53 | 5.67 | 5.53 | 5.67 | 5.67 | 5.98% | 6,893 |
| Aug 7, 2026 | 5.56 | 5.56 | 5.35 | 5.35 | 5.35 | -5.14% | 4,551 |
| Aug 6, 2026 | 5.46 | 5.64 | 5.31 | 5.64 | 5.64 | 3.11% | 4,092 |
| Aug 5, 2026 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | - | 1,190 |
| Aug 4, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 434 |
| Aug 3, 2026 | 5.49 | 5.51 | 5.47 | 5.47 | 5.47 | 0.18% | 1,160 |
| Jul 31, 2026 | 5.67 | 5.88 | 5.46 | 5.46 | 5.46 | -6.35% | 1,507 |
| Jul 30, 2026 | 5.56 | 5.83 | 5.41 | 5.83 | 5.83 | 1.04% | 1,693 |
| Jul 29, 2026 | 5.63 | 5.77 | 5.63 | 5.77 | 5.77 | 1.41% | 723 |
| Jul 28, 2026 | 5.61 | 5.69 | 5.50 | 5.69 | 5.69 | 4.02% | 2,665 |
| Jul 27, 2026 | 5.52 | 5.52 | 5.30 | 5.47 | 5.47 | -0.36% | 8,501 |
| Jul 24, 2026 | 5.23 | 5.49 | 5.23 | 5.49 | 5.49 | 5.98% | 11,951 |
| Jul 23, 2026 | 5.39 | 5.57 | 5.18 | 5.18 | 5.18 | -4.43% | 30,637 |
| Jul 22, 2026 | 5.64 | 5.64 | 5.42 | 5.42 | 5.42 | -6.55% | 4,512 |
| Jul 21, 2026 | 5.75 | 5.80 | 5.64 | 5.80 | 5.80 | 2.02% | 988 |
| Jul 20, 2026 | 5.83 | 5.83 | 5.67 | 5.69 | 5.69 | 2.06% | 6,716 |
| Jul 17, 2026 | 5.68 | 5.87 | 5.49 | 5.57 | 5.57 | -3.13% | 3,484 |
| Jul 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.28% | 2,724 |
| Jul 15, 2026 | 5.48 | 5.48 | 5.40 | 5.41 | 5.41 | -1.28% | 507,669 |
| Jul 14, 2026 | 5.47 | 5.48 | 5.43 | 5.48 | 5.48 | 1.86% | 9,491 |
| Jul 13, 2026 | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | 0.37% | 1,531 |
| Jul 10, 2026 | 5.51 | 5.51 | 5.36 | 5.36 | 5.36 | -2.90% | 1,418 |
| Jul 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.18% | 323 |
| Jul 8, 2026 | 5.45 | 5.54 | 5.37 | 5.51 | 5.51 | 0.55% | 1,504 |
| Jul 7, 2026 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | -0.90% | 881 |
| Jul 6, 2026 | 5.33 | 5.53 | 5.13 | 5.53 | 5.53 | 6.96% | 3,574 |
| Jul 2, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.52% | 1,390 |
| Jul 1, 2026 | 4.93 | 5.07 | 4.93 | 5.04 | 5.04 | 1.06% | 5,118 |
| Jun 30, 2026 | 5.04 | 5.16 | 4.99 | 4.99 | 4.99 | -5.35% | 5,482 |
| Jun 29, 2026 | 5.11 | 5.27 | 5.06 | 5.27 | 5.27 | -0.34% | 3,332 |
| Jun 26, 2026 | 5.11 | 5.29 | 5.11 | 5.29 | 5.29 | -0.19% | 1,691 |
| Jun 25, 2026 | 5.02 | 5.30 | 5.02 | 5.30 | 5.30 | 5.58% | 1,822 |