U.S. markets closed

Shenzhou International Group Holdings Limited (SHZHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.16-0.04 (-0.17%)
At close: 3:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202123.1623.1623.0723.1623.16239,800
May 06, 202123.1823.2323.0723.2023.20424,500
May 05, 202122.0722.3322.0722.2522.25227,300
May 04, 202122.2622.2622.0622.2222.22226,200
May 03, 202121.8922.1821.8922.0422.04547,100
Apr 30, 202121.9422.2421.9422.2422.242,319,600
Apr 29, 202122.6422.6722.2422.6022.60454,400
Apr 28, 202122.4622.6522.4622.5322.53421,600
Apr 27, 202122.0022.1121.9922.0122.01301,300
Apr 26, 202121.6922.0221.6121.9521.95252,300
Apr 23, 202122.2022.4222.2022.3922.39338,300
Apr 22, 202121.9122.2921.9122.0522.05321,000
Apr 21, 202122.1822.3821.8622.0322.03277,100
Apr 20, 202122.6822.6821.9522.6522.65514,100
Apr 19, 202122.5622.6822.1322.4922.49592,500
Apr 16, 202122.7422.9422.6022.7022.70535,300
Apr 15, 202122.1722.4822.1522.4822.48424,900
Apr 14, 202121.8021.8821.6621.7021.70465,500
Apr 13, 202121.6621.9621.5821.9521.95683,700
Apr 12, 202120.8620.9920.8120.9920.99614,200
Apr 09, 202121.5721.5921.2721.4221.42774,100
Apr 08, 202121.4022.1521.1421.7821.78370,300
Apr 07, 202120.5820.5820.2320.2320.23416,700
Apr 06, 202121.1921.2921.1521.1921.198,800
Apr 05, 202120.6321.2720.6321.2621.2618,200
Apr 01, 202120.9021.3320.9021.0421.04299,500
Mar 31, 202120.8520.9620.7220.9620.96537,900
Mar 30, 202120.2820.8620.1520.5220.521,009,400
Mar 29, 202119.2219.2218.6318.8818.8811,800
Mar 26, 202119.5019.5018.9719.2819.284,300
Mar 25, 202120.0120.0119.4019.5919.5925,000
Mar 24, 202120.8120.8120.2920.4620.4620,100
Mar 23, 202121.1021.2320.9220.9220.924,800
Mar 22, 202121.4821.6621.4821.6521.6515,300
Mar 19, 202122.2422.2421.7922.2222.225,000
Mar 18, 202121.7722.3521.7722.2522.253,000
Mar 17, 202121.5622.2421.5622.2422.2421,200
Mar 16, 202121.5721.7021.2121.7021.707,200
Mar 15, 202120.9221.0020.7521.0021.005,400
Mar 12, 202121.5121.5120.6421.0021.007,600
Mar 11, 202121.6921.6921.2121.3621.364,100
Mar 10, 202119.7520.5019.7520.4520.455,700
Mar 09, 202120.5620.5620.1520.3620.368,500
Mar 08, 202120.1120.1120.0020.1020.101,800
Mar 05, 202120.0921.1920.0920.9520.9521,700
Mar 04, 202121.0621.0620.7420.7420.743,600
Mar 03, 202121.6221.6221.1321.3021.3061,900
Mar 02, 202121.3521.4021.2521.3821.388,600
Mar 01, 202121.5921.7321.2721.6421.647,900
Feb 26, 202121.0621.1320.6620.6620.665,000
Feb 25, 202121.5721.5720.9321.2521.2513,600
Feb 24, 202121.5921.8121.5921.8121.816,400
Feb 23, 202122.8222.9622.5822.9622.962,700
Feb 22, 202123.3325.6123.0223.4123.4112,200
Feb 19, 202123.4923.6223.4923.6223.623,100
Feb 18, 202123.1223.4223.1223.4223.428,000
Feb 17, 202123.4323.6823.1723.6823.684,200
Feb 16, 202123.9724.1023.7023.9123.915,100
Feb 12, 202123.6623.8023.5223.6023.606,200
Feb 11, 202123.5823.8023.5823.8023.804,400
Feb 10, 202123.0923.3423.0923.1923.192,200
Feb 09, 202122.5022.7322.5022.7322.733,500
Feb 08, 202122.9222.9222.6722.9122.912,000
Feb 05, 202122.2422.3622.0122.3622.364,600
Feb 04, 202121.8921.8921.6421.6421.643,000
Feb 03, 202121.3521.5421.3521.5021.505,400
Feb 02, 202121.2721.2720.9920.9920.991,700
Feb 01, 202121.1521.1520.7521.1521.1515,600
Jan 29, 202118.8520.0418.8519.6719.675,600
Jan 28, 202119.4919.5319.4919.5319.538,900
Jan 27, 202120.3120.3120.0020.0020.0010,700
Jan 26, 202120.8020.8020.4020.5520.552,400
Jan 25, 202120.6721.1020.6721.0021.003,800
Jan 22, 202120.2320.2319.8920.0320.035,200
Jan 21, 202120.0520.0619.8419.8419.849,500
Jan 20, 202120.2620.2620.0720.1920.194,000
Jan 19, 202120.1820.1819.6319.6919.694,200
Jan 15, 202118.8618.9818.7518.7518.753,700
Jan 14, 202119.0219.0519.0219.0519.051,300
Jan 13, 202119.9719.9718.6819.0119.012,400
Jan 12, 202119.8820.0819.6119.9919.998,300
Jan 11, 202120.1020.1119.5119.5119.5173,300
Jan 08, 202119.4420.1719.3620.1420.1427,400
Jan 07, 202119.3619.3619.1319.3619.364,000
Jan 06, 202119.7519.9519.5419.5419.543,600
Jan 05, 202119.3319.7619.3319.4919.493,000
Jan 04, 202119.5019.5019.4719.4719.473,900
Dec 31, 202019.2619.6119.2619.5219.523,500
Dec 30, 202019.3719.5919.3719.5919.59500
Dec 29, 202019.1019.1819.0619.0719.075,700
Dec 28, 202018.4619.1618.4619.1619.164,500
Dec 24, 202019.8019.8018.6018.6118.615,400
Dec 23, 202018.4318.4318.4318.4318.43500
Dec 22, 202018.2818.2818.2518.2718.271,800
Dec 21, 202018.2218.2418.0918.0918.093,700
Dec 18, 202018.2718.2718.1218.1518.154,100
Dec 17, 202018.0718.0717.9117.9617.961,800
Dec 16, 202018.2218.2218.1018.1418.1423,400
Dec 15, 202018.4318.4318.3118.3318.333,100
Dec 14, 202018.0518.0517.7117.7217.7235,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...