Shenzhou International Group Holdings Limited (SHZHY)
OTCMKTS · Delayed Price · Currency is USD
5.67
+0.32 (5.98%)
Aug 10, 2026, 4:00 PM EST
SHZHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5.10 | 5.29 | 5.02 | 5.02 | 5.02 | 1.01% | 14,116 |
| Jun 23, 2026 | 5.16 | 5.35 | 4.97 | 4.97 | 4.97 | -3.31% | 13,767 |
| Jun 22, 2026 | 4.99 | 5.38 | 4.99 | 5.14 | 5.14 | -4.81% | 23,138 |
| Jun 18, 2026 | 5.28 | 5.40 | 5.16 | 5.40 | 5.40 | 0.19% | 3,910 |
| Jun 17, 2026 | 5.45 | 5.49 | 5.39 | 5.39 | 5.39 | -5.44% | 4,384 |
| Jun 16, 2026 | 5.60 | 5.70 | 5.40 | 5.70 | 5.70 | -3.39% | 27,029 |
| Jun 15, 2026 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 3.33% | 4,012 |
| Jun 12, 2026 | 5.58 | 5.71 | 5.58 | 5.71 | 5.71 | 0.18% | 1,328 |
| Jun 11, 2026 | 5.59 | 5.70 | 5.58 | 5.70 | 5.70 | 3.45% | 4,250 |
| Jun 10, 2026 | 5.52 | 5.53 | 5.49 | 5.51 | 5.51 | -3.50% | 2,823 |
| Jun 9, 2026 | 5.60 | 5.71 | 5.46 | 5.71 | 5.71 | -0.70% | 107,680 |
| Jun 8, 2026 | 5.54 | 5.75 | 5.53 | 5.75 | 5.75 | -0.69% | 9,742 |
| Jun 5, 2026 | 5.63 | 5.79 | 5.50 | 5.79 | 5.79 | 1.76% | 233,407 |
| Jun 4, 2026 | 5.79 | 5.79 | 5.67 | 5.69 | 5.69 | -1.85% | 23,142 |
| Jun 3, 2026 | 5.82 | 5.92 | 5.82 | 5.92 | 5.80 | -5.13% | 2,050 |
| Jun 2, 2026 | 6.24 | 6.24 | 6.20 | 6.24 | 6.11 | -0.48% | 3,776 |
| Jun 1, 2026 | 6.06 | 6.27 | 6.06 | 6.27 | 6.14 | 6.09% | 6,546 |
| May 29, 2026 | 5.92 | 5.92 | 5.71 | 5.91 | 5.79 | -3.43% | 7,331 |