Shenzhou International Group Holdings Limited (SZHIF)
OTCMKTS · Delayed Price · Currency is USD
6.78
-1.56 (-18.76%)
At close: Mar 20, 2026
SZHIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.62 | -18.76% | 6,600 |
| Nov 19, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.15 | 9.16% | 998 |
| Sep 23, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.47 | 4.46% | 100 |
| Dec 24, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.15 | -21.46% | 595 |
| Oct 2, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.10 | 34.34% | 100 |
| Sep 10, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.77 | -7.47% | 1,700 |
| Aug 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.32 | -12.47% | 1,260 |
| Apr 8, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 8.36 | 7.72% | 1,100 |
| Mar 1, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 7.76 | 6.13% | 500 |
| Feb 29, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.32 | -8.27% | 6,535 |
| Feb 26, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 7.98 | -8.70% | 600 |
| Dec 5, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 8.74 | -6.65% | 320 |
| Oct 24, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 9.36 | 5.04% | 100 |
| Jul 10, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 8.91 | -26.79% | 700 |
| Jan 25, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 12.17 | 22.93% | 100 |
| Jan 6, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 9.90 | - | 383 |
| Dec 29, 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 9.90 | 0.04% | 383 |
| Dec 27, 2022 | 11.55 | 11.57 | 10.81 | 10.81 | 9.90 | 35.34% | 1,049 |
| Nov 28, 2022 | 7.99 | 7.99 | 7.99 | 7.99 | 7.31 | -1.78% | 509 |
| Sep 29, 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 7.44 | -31.68% | 100 |
| Jun 30, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 10.90 | -10.26% | 5,692 |
| Jun 1, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 12.14 | 9.23% | 100 |
| May 9, 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 11.12 | -12.28% | 108 |
| Apr 29, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 12.67 | 5.01% | 441 |
| Apr 28, 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 12.07 | -0.83% | 150 |
| Mar 31, 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 12.17 | -6.74% | 200 |
| Mar 23, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 13.05 | 2.30% | 100 |
| Mar 22, 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 12.76 | 4.74% | 100 |
| Mar 16, 2022 | 12.90 | 13.30 | 12.90 | 13.30 | 12.18 | 14.26% | 300 |
| Mar 14, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 10.66 | -6.36% | 100 |
| Mar 11, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 11.38 | -4.38% | 11,325 |
| Mar 10, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 11.90 | -15.64% | 100 |
| Mar 2, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 14.11 | -17.99% | 100 |
| Jan 26, 2022 | 18.79 | 18.79 | 18.79 | 18.79 | 17.21 | -5.29% | 2,200 |
| Jan 25, 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 18.17 | -1.64% | 7,200 |
| Jan 24, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 18.47 | 1.51% | 100 |
| Jan 20, 2022 | 19.87 | 19.87 | 19.87 | 19.87 | 18.19 | -0.20% | 100 |
| Jan 18, 2022 | 19.91 | 19.91 | 19.91 | 19.91 | 18.23 | 9.88% | 197 |
| Jan 11, 2022 | 18.12 | 18.12 | 18.12 | 18.12 | 16.59 | -0.44% | 100 |
| Jan 7, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 16.67 | -3.19% | 102 |
| Jan 6, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 17.21 | 0.19% | 229 |
| Dec 21, 2021 | 18.77 | 18.77 | 18.77 | 18.77 | 17.18 | -6.50% | 413 |
| Nov 26, 2021 | 20.07 | 20.07 | 20.07 | 20.07 | 18.38 | -3.79% | 270 |
| Nov 18, 2021 | 21.61 | 21.61 | 20.86 | 20.86 | 19.10 | -1.14% | 1,100 |
| Nov 11, 2021 | 21.10 | 21.10 | 21.10 | 21.10 | 19.32 | -4.18% | 310 |
| Oct 22, 2021 | 22.02 | 22.02 | 22.02 | 22.02 | 20.16 | -11.03% | 1,800 |
| Jun 16, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 22.66 | 8.79% | 800 |
| May 11, 2021 | 22.75 | 22.75 | 22.75 | 22.75 | 20.83 | 0.44% | 242 |
| May 7, 2021 | 22.65 | 22.65 | 22.65 | 22.65 | 20.74 | -1.95% | 177 |