Shenzhou International Gr... (SHZHY)
OTC: SHZHY
· Real-Time Price · USD
8.52
0.73 (9.37%)
At close: Oct 03, 2025, 3:57 PM
7.79
-8.57%
After-hours: Oct 01, 2025, 08:00 PM EDT
SHZHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.36 | 8.56 | 8.36 | 8.56 | 8.56 | 9.88% | 1,268 |
| Oct 2, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.00% | 0 |
| Oct 1, 2025 | 7.83 | 7.83 | 7.79 | 7.79 | 7.79 | -1.14% | 600 |
| Sep 30, 2025 | 7.89 | 7.90 | 7.62 | 7.88 | 7.88 | 0.51% | 19,100 |
| Sep 29, 2025 | 7.79 | 7.84 | 7.67 | 7.84 | 7.84 | 4.39% | 1,117 |
| Sep 26, 2025 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | -1.83% | 800 |
| Sep 25, 2025 | 7.73 | 7.78 | 7.65 | 7.65 | 7.65 | -1.29% | 2,507 |
| Sep 24, 2025 | 7.71 | 7.77 | 7.71 | 7.75 | 7.75 | 1.84% | 4,713 |
| Sep 23, 2025 | 7.62 | 7.62 | 7.55 | 7.61 | 7.61 | -2.69% | 2,800 |
| Sep 22, 2025 | 7.84 | 7.84 | 7.80 | 7.82 | 7.82 | -4.98% | 700 |
| Sep 19, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% | 3,500 |
| Sep 18, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.85% | 100 |
| Sep 17, 2025 | 8.16 | 8.16 | 8.09 | 8.09 | 8.09 | 2.15% | 2,300 |
| Sep 16, 2025 | 7.85 | 7.92 | 7.78 | 7.92 | 7.92 | 6.31% | 5,619 |
| Sep 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 700 |
| Sep 12, 2025 | 8.03 | 8.03 | 7.45 | 7.45 | 7.45 | -4.73% | 2,600 |
| Sep 11, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00% | 0 |
| Sep 10, 2025 | 8.10 | 8.10 | 7.67 | 7.82 | 7.82 | 1.30% | 4,000 |
| Sep 9, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.58 | 0.78% | 227 |
| Sep 8, 2025 | 7.74 | 7.74 | 7.60 | 7.66 | 7.51 | 0.79% | 5,641 |
Page 1 of 105