Shenzhou International Group Holdings Limited (SHZHY)
OTCMKTS · Delayed Price · Currency is USD
5.29
-0.16 (-2.97%)
Nov 9, 2026, 1:43 PM EST
SHZHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.97% | 307 |
| Nov 6, 2026 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 3.74% | 3,252 |
| Nov 5, 2026 | 5.23 | 5.27 | 5.23 | 5.25 | 5.25 | 5.00% | 5,898 |
| Nov 4, 2026 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | 1.21% | 3,243 |
| Nov 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.02% | 487 |
| Nov 2, 2026 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | -3.36% | 3,860 |
| Oct 30, 2026 | 5.01 | 5.06 | 4.88 | 5.06 | 5.06 | 8.58% | 1,922 |
| Oct 29, 2026 | 4.66 | 4.66 | 4.49 | 4.66 | 4.66 | -4.31% | 1,281 |
| Oct 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.22% | 3,528 |
| Oct 27, 2026 | 4.75 | 4.93 | 4.75 | 4.93 | 4.93 | 0.41% | 889 |
| Oct 26, 2026 | 4.75 | 4.91 | 4.75 | 4.91 | 4.91 | 4.91% | 2,836 |
| Oct 23, 2026 | 4.70 | 4.84 | 4.68 | 4.68 | 4.68 | 3.54% | 3,904 |
| Oct 22, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | -1.09% | 3,730 |
| Oct 21, 2026 | 4.60 | 4.63 | 4.57 | 4.57 | 4.57 | -2.96% | 4,599 |
| Oct 19, 2026 | 4.57 | 4.75 | 4.57 | 4.71 | 4.71 | 0.85% | 11,200 |
| Oct 16, 2026 | 4.89 | 4.89 | 4.67 | 4.67 | 4.67 | -1.99% | 9,418 |
| Oct 15, 2026 | 4.77 | 4.89 | 4.77 | 4.77 | 4.77 | -0.94% | 1,068 |
| Oct 14, 2026 | 4.52 | 4.81 | 4.52 | 4.81 | 4.81 | 5.25% | 2,424 |
| Oct 13, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 3.63% | 2,959 |
| Oct 12, 2026 | 4.38 | 4.42 | 4.38 | 4.41 | 4.41 | 1.15% | 4,709 |
| Oct 9, 2026 | 4.26 | 4.40 | 4.26 | 4.36 | 4.36 | 2.81% | 3,686 |
| Oct 8, 2026 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -2.06% | 1,630 |
| Oct 7, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.91% | 2,873 |
| Oct 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.94% | 857 |
| Oct 5, 2026 | 4.27 | 4.36 | 4.18 | 4.25 | 4.25 | -1.85% | 2,886 |
| Oct 2, 2026 | 4.27 | 4.38 | 4.27 | 4.33 | 4.33 | -1.48% | 27,555 |
| Oct 1, 2026 | 4.40 | 4.45 | 4.28 | 4.40 | 4.40 | 1.03% | 3,857 |
| Sep 30, 2026 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -1.58% | 739 |
| Sep 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.68% | 163 |
| Sep 28, 2026 | 4.28 | 4.39 | 4.28 | 4.39 | 4.39 | 1.62% | 1,487 |
| 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 |