Canada markets close in 2 hours 28 minutes

Shenzhou International Group Holdings Limited (SHZHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.62+0.10 (+0.90%)
As of 12:46PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.6410.6710.5810.6310.634,937
May 02, 202410.2910.5310.2710.5310.5310,300
May 01, 20249.849.939.829.889.8816,900
Apr 30, 202410.3310.339.809.809.8025,600
Apr 29, 20249.659.719.659.709.708,300
Apr 26, 20249.869.869.779.839.833,200
Apr 25, 20249.589.679.519.579.575,900
Apr 24, 20249.729.759.669.699.698,200
Apr 23, 20249.059.449.059.449.443,900
Apr 22, 20249.279.439.279.439.4311,500
Apr 19, 20249.399.479.379.409.4012,600
Apr 18, 20249.329.389.309.309.3011,600
Apr 17, 20248.898.948.828.848.8411,700
Apr 16, 20248.828.828.718.818.81146,500
Apr 15, 20248.988.988.868.928.9261,400
Apr 12, 20248.918.918.848.848.841,700
Apr 11, 20249.259.259.169.249.2410,300
Apr 10, 20249.379.379.309.319.317,100
Apr 09, 20249.169.199.109.119.116,800
Apr 08, 20249.109.169.109.129.1215,300
Apr 05, 20249.239.279.219.219.217,700
Apr 04, 20249.429.469.389.389.385,100
Apr 03, 20249.289.359.289.359.354,600
Apr 02, 20249.559.609.499.499.495,400
Apr 01, 20249.649.669.559.559.5537,000
Mar 28, 20249.489.489.429.449.447,200
Mar 27, 20249.219.269.209.229.22229,000
Mar 26, 20248.318.378.258.258.257,300
Mar 25, 20248.248.338.178.278.2722,100
Mar 22, 20248.018.108.018.108.1015,900
Mar 21, 20248.628.628.608.608.6010,300
Mar 20, 20248.568.588.528.558.555,700
Mar 19, 20248.388.578.258.578.575,400
Mar 18, 20248.548.608.548.578.5716,200
Mar 15, 20248.688.688.598.668.6611,900
Mar 14, 20248.738.778.698.698.6956,000
Mar 13, 20248.498.568.368.568.564,500
Mar 12, 20248.488.538.458.528.5226,300
Mar 11, 20248.188.238.188.228.2215,200
Mar 08, 20248.018.097.987.987.9813,200
Mar 07, 20247.978.027.967.987.9834,400
Mar 06, 20248.058.328.058.188.1836,100
Mar 05, 20247.758.027.757.947.9427,100
Mar 04, 20248.168.167.987.987.9814,600
Mar 01, 20248.008.178.008.158.159,500
Feb 29, 20248.178.178.098.128.1220,500
Feb 28, 20248.418.418.308.328.3253,100
Feb 27, 20248.158.478.158.478.4722,000
Feb 26, 20248.728.728.388.578.5715,000
Feb 23, 20248.728.748.568.568.5610,700
Feb 22, 20248.478.668.478.618.6117,600
Feb 21, 20248.798.828.718.718.7116,500
Feb 20, 20248.398.398.278.368.3616,800
Feb 16, 20248.818.938.778.788.7812,200
Feb 15, 20248.448.598.358.548.5416,200
Feb 14, 20248.348.488.348.358.3529,500
Feb 13, 20248.308.348.088.248.2433,800
Feb 12, 20248.318.498.318.358.3540,500
Feb 09, 20248.148.248.098.208.2041,200
Feb 08, 20247.938.137.938.118.1134,400
Feb 07, 20248.608.628.538.558.5525,300
Feb 06, 20248.788.918.658.918.9151,300
Feb 05, 20248.418.618.418.618.6129,400
Feb 02, 20248.558.578.498.538.5342,000
Feb 01, 20248.798.828.728.818.8134,100
Jan 31, 20248.919.038.808.888.8862,700
Jan 30, 20248.618.638.528.598.5925,000
Jan 29, 20249.199.199.029.139.13116,000
Jan 26, 20249.019.179.019.109.1024,700
Jan 25, 20249.259.289.179.209.2010,400
Jan 24, 20249.329.389.279.289.2831,300
Jan 23, 20248.908.978.848.978.9732,600
Jan 22, 20248.508.768.508.768.7628,800
Jan 19, 20248.788.998.788.928.9214,600
Jan 18, 20248.999.028.959.029.0260,800
Jan 17, 20248.789.008.789.009.0050,000
Jan 16, 20249.449.509.369.369.3668,200
Jan 12, 20249.739.779.699.699.6917,800
Jan 11, 20249.599.619.519.569.5652,500
Jan 10, 20249.629.669.619.619.6132,200
Jan 09, 20249.369.409.339.389.3826,000
Jan 08, 20249.419.509.409.509.5026,700
Jan 05, 20249.669.729.619.619.6119,500
Jan 04, 20249.719.749.609.729.7232,000
Jan 03, 20249.769.879.689.729.7238,300
Jan 02, 20249.709.929.709.759.75102,500
Dec 29, 202310.1310.2610.1210.2110.2118,800
Dec 28, 202310.0010.3610.0010.2110.2119,100
Dec 27, 20239.759.989.759.989.981,160,000
Dec 26, 202310.0310.099.859.879.87987,200
Dec 22, 202310.0810.099.899.929.92272,100
Dec 21, 202310.4010.9010.4010.9010.9013,200
Dec 20, 202310.8210.9010.6410.6410.6423,300
Dec 19, 202310.3310.8510.3310.7810.7815,400
Dec 18, 202310.5610.6010.5310.6010.6016,600
Dec 15, 202310.8711.0010.8410.9010.9022,300
Dec 14, 202310.2011.4710.2010.6210.6220,800
Dec 13, 20239.569.989.569.979.9745,800
Dec 12, 20239.939.949.829.899.8928,400
Dec 11, 20239.529.789.529.739.7341,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...