Shenzhou International Gr... (SHZHY)
OTC: SHZHY
· Real-Time Price · USD
7.44
0.13 (1.78%)
At close: Aug 19, 2025, 3:40 PM
7.44
0.00%
After-hours: Aug 19, 2025, 04:00 PM EDT
SHZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.78% | 876 |
| Aug 18, 2025 | 7.07 | 7.31 | 7.07 | 7.31 | 7.31 | 0.97% | 16,110 |
| Aug 15, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.55% | 1,019 |
| Aug 14, 2025 | 7.37 | 7.37 | 7.27 | 7.28 | 7.28 | -2.02% | 1,407 |
| Aug 13, 2025 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | 1.36% | 2,900 |
| Aug 12, 2025 | 7.29 | 7.35 | 7.29 | 7.33 | 7.33 | 1.81% | 10,200 |
| Aug 11, 2025 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | 1.27% | 4,000 |
| Aug 8, 2025 | 7.10 | 7.18 | 7.05 | 7.11 | 7.11 | 1.43% | 9,500 |
| Aug 7, 2025 | 7.03 | 7.04 | 7.00 | 7.01 | 7.01 | -1.27% | 11,400 |
| Aug 6, 2025 | 7.04 | 7.10 | 7.02 | 7.10 | 7.10 | 1.00% | 11,049 |
| Aug 5, 2025 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | -0.99% | 9,347 |
| Aug 4, 2025 | 7.05 | 7.11 | 7.05 | 7.10 | 7.10 | 1.00% | 5,800 |
| Aug 1, 2025 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | -1.54% | 1,748 |
| Jul 31, 2025 | 7.16 | 7.21 | 7.13 | 7.14 | 7.14 | -1.92% | 11,941 |
| Jul 30, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.54% | 1,900 |
| Jul 29, 2025 | 7.52 | 7.54 | 7.47 | 7.47 | 7.47 | 1.77% | 9,215 |
| Jul 28, 2025 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | 0.27% | 6,100 |
| Jul 25, 2025 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | -2.53% | 914 |
| Jul 24, 2025 | 7.52 | 7.52 | 7.47 | 7.51 | 7.51 | -0.53% | 2,600 |
| Jul 23, 2025 | 7.56 | 7.57 | 7.55 | 7.55 | 7.55 | 0.13% | 1,105 |