Shenzhou International Group Holdings Limited (SHZHY)
OTCMKTS · Delayed Price · Currency is USD
5.69
-0.11 (-1.85%)
At close: Jun 4, 2026
SHZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5.90 | 6.12 | 5.83 | 6.12 | 5.99 | 6.55% | 15,216 |
| May 27, 2026 | 5.71 | 5.88 | 5.71 | 5.74 | 5.63 | -2.97% | 4,885 |
| May 26, 2026 | 5.90 | 5.92 | 5.88 | 5.92 | 5.80 | 1.20% | 7,860 |
| May 22, 2026 | 5.80 | 5.85 | 5.77 | 5.85 | 5.73 | 0.52% | 1,591 |
| May 21, 2026 | 5.92 | 5.92 | 5.82 | 5.82 | 5.70 | 0.69% | 9,101 |
| May 20, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.66 | 0.40% | 5,754 |
| May 19, 2026 | 5.71 | 5.78 | 5.71 | 5.76 | 5.64 | -2.09% | 2,176 |
| May 18, 2026 | 5.88 | 5.88 | 5.85 | 5.88 | 5.76 | -0.68% | 2,261 |
| May 15, 2026 | 5.77 | 5.92 | 5.77 | 5.92 | 5.80 | -2.63% | 1,538 |
| May 14, 2026 | 6.08 | 6.08 | 6.07 | 6.08 | 5.95 | -0.98% | 2,649 |
| May 13, 2026 | 5.91 | 6.14 | 5.70 | 6.14 | 6.01 | 2.33% | 4,035 |
| May 12, 2026 | 6.02 | 6.02 | 5.81 | 6.00 | 5.88 | -2.28% | 13,267 |
| May 11, 2026 | 5.93 | 6.14 | 5.81 | 6.14 | 6.01 | 4.60% | 3,993 |
| May 8, 2026 | 5.80 | 5.94 | 5.80 | 5.87 | 5.75 | 1.47% | 14,055 |
| May 7, 2026 | 5.79 | 5.80 | 5.75 | 5.79 | 5.67 | -1.95% | 19,967 |
| May 6, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.78 | -2.32% | 25,431 |
| May 5, 2026 | 5.86 | 6.04 | 5.86 | 6.04 | 5.92 | 1.34% | 1,277 |
| May 4, 2026 | 5.95 | 5.96 | 5.86 | 5.96 | 5.84 | -0.67% | 6,774 |
| May 1, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 5.88 | 0.50% | 629 |
| Apr 30, 2026 | 5.96 | 5.97 | 5.79 | 5.97 | 5.85 | -6.57% | 2,418 |
| Apr 29, 2026 | 6.16 | 6.39 | 5.93 | 6.39 | 6.26 | 6.68% | 3,917 |
| Apr 28, 2026 | 6.12 | 6.35 | 5.88 | 5.99 | 5.87 | -1.16% | 15,010 |
| Apr 27, 2026 | 6.08 | 6.10 | 6.05 | 6.06 | 5.93 | 2.71% | 27,874 |
| Apr 24, 2026 | 6.10 | 6.32 | 5.90 | 5.90 | 5.78 | -5.60% | 1,504 |
| Apr 23, 2026 | 5.96 | 6.25 | 5.96 | 6.25 | 6.12 | 0.11% | 7,987 |
| Apr 22, 2026 | 6.25 | 6.25 | 6.10 | 6.24 | 6.11 | -3.21% | 3,070 |
| Apr 21, 2026 | 6.37 | 6.45 | 6.25 | 6.45 | 6.32 | 6.61% | 14,583 |
| Apr 20, 2026 | 6.29 | 6.52 | 6.05 | 6.05 | 5.92 | -2.81% | 1,602 |
| Apr 17, 2026 | 6.22 | 6.23 | 6.10 | 6.23 | 6.10 | 1.22% | 4,297 |
| Apr 16, 2026 | 5.88 | 6.23 | 5.88 | 6.15 | 6.02 | 4.06% | 7,664 |
| Apr 15, 2026 | 5.91 | 6.01 | 5.91 | 5.91 | 5.79 | -4.06% | 3,969 |
| Apr 14, 2026 | 6.15 | 6.16 | 6.04 | 6.16 | 6.03 | -0.16% | 9,138 |
| Apr 13, 2026 | 6.09 | 6.17 | 6.05 | 6.17 | 6.04 | -5.22% | 12,855 |
| Apr 10, 2026 | 6.28 | 6.51 | 6.19 | 6.51 | 6.38 | -0.91% | 3,194 |
| Apr 9, 2026 | 6.14 | 6.57 | 6.14 | 6.57 | 6.43 | 8.58% | 9,786 |
| Apr 8, 2026 | 6.28 | 6.28 | 6.05 | 6.05 | 5.93 | -0.48% | 2,499 |
| Apr 7, 2026 | 5.99 | 6.08 | 5.91 | 6.08 | 5.95 | 5.01% | 20,826 |
| Apr 6, 2026 | 6.02 | 6.02 | 5.79 | 5.79 | 5.67 | -3.66% | 5,438 |
| Apr 2, 2026 | 6.01 | 6.01 | 5.80 | 6.01 | 5.89 | -0.83% | 7,254 |
| Apr 1, 2026 | 6.14 | 6.14 | 5.95 | 6.06 | 5.93 | 0.83% | 20,816 |
| Mar 31, 2026 | 5.99 | 6.06 | 5.79 | 6.01 | 5.89 | -1.92% | 81,383 |
| Mar 30, 2026 | 6.07 | 6.13 | 5.94 | 6.13 | 6.00 | -9.22% | 2,591 |
| Mar 27, 2026 | 6.64 | 6.85 | 6.61 | 6.75 | 6.61 | 1.20% | 3,534 |
| Mar 26, 2026 | 6.60 | 6.67 | 6.52 | 6.67 | 6.53 | 1.99% | 11,905 |
| Mar 25, 2026 | 6.90 | 6.90 | 6.54 | 6.54 | 6.40 | -2.24% | 16,623 |