Shenzhou International Group Holdings Ltd (PK) (SHZHY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 8.3699999 | -0.14 | -1.65 | 8.3135999 | 8.4075 | 8.3 | 29734 |
| 1721942400 | 8.5105 | -0.03 | -0.39 | 8.515 | 8.57 | 8.49 | 35750 |
| 1721856480 | 8.5436 | -0.24 | -2.69 | 8.64 | 8.65 | 8.5436 | 11041 |
| 1721770140 | 8.78 | -0.22 | -2.44 | 8.73 | 8.792 | 8.7 | 17357 |
| 1721683740 | 9 | 0.02 | 0.22 | 8.97 | 9.0745 | 8.94 | 14536 |
| 1721424180 | 8.98 | -0.12 | -1.32 | 9.02 | 9.02 | 8.98 | 32070 |
| 1721337960 | 9.1 | -0.23 | -2.47 | 9.11 | 9.14 | 9.0399999 | 8418 |
| 1721251320 | 9.33 | 0.31 | 3.44 | 9.3 | 9.33 | 9.23 | 4870 |
| 1721164920 | 9.02 | -0.06 | -0.66 | 8.99 | 9.032 | 8.99 | 4392 |
| 1721078940 | 9.08 | -0.44 | -4.62 | 9.202 | 9.202 | 9.08 | 22662 |
| 1720819200 | 9.52 | 0.17 | 1.82 | 9.56 | 9.57 | 9.52 | 3936 |
| 1720733280 | 9.35 | 0.1 | 1.08 | 9.28 | 9.38 | 9.28 | 17470 |
| 1720646880 | 9.25 | 0.14 | 1.54 | 9.27 | 9.27 | 9.18 | 20753 |
| 1720560540 | 9.11 | -0.03 | -0.33 | 8.76 | 9.15 | 8.76 | 11797 |
| 1720473600 | 9.14 | -0.08 | -0.87 | 9.15 | 9.18 | 9.1199999 | 5226 |
| 1720214640 | 9.22 | -0.65 | -6.59 | 9.24 | 9.34 | 9.22 | 20173 |
| 1720041000 | 9.8699999 | 0.37 | 3.89 | 9.785 | 9.8699999 | 9.785 | 8907 |
| 1719955740 | 9.5 | -0.28 | -2.86 | 9.43 | 9.5 | 9.43 | 16915 |
| 1719868980 | 9.78 | 0.09 | 0.95 | 9.814 | 9.85 | 9.71 | 19865 |
| 1719610020 | 9.688 | 0.02 | 0.19 | 9.735 | 9.735 | 9.66 | 10803 |
| 1719523200 | 9.67 | -0.26 | -2.57 | 9.44 | 9.77 | 9.44 | 13514 |
| 1719437040 | 9.925 | -0.24 | -2.31 | 9.8754 | 9.936 | 9.8754 | 4000 |
| 1719350880 | 10.16 | -0.11 | -1.07 | 9.92 | 10.2 | 9.92 | 5793 |
| 1719264540 | 10.27 | 0.24 | 2.39 | 10.25 | 10.35 | 10.25 | 16430 |
| 1719005220 | 10.03 | -0.21 | -2.00 | 10.06 | 10.075 | 10 | 104126 |
| 1718918640 | 10.235 | -0.47 | -4.35 | 10.31 | 10.33 | 10.21 | 21613 |
| 1718746140 | 10.7 | -0.16 | -1.47 | 10.63 | 10.7 | 10.63 | 7519 |
| 1718659680 | 10.86 | 0.3 | 2.84 | 10.75 | 10.86 | 10.68 | 12055 |
| 1718400300 | 10.56 | -0.27 | -2.49 | 10.632 | 10.65 | 10.56 | 5673 |
| 1718314140 | 10.83 | 0.2 | 1.83 | 10.875 | 10.88 | 10.761 | 15319 |
| 1718227380 | 10.635 | 0.16 | 1.58 | 10.69 | 10.73 | 10.635 | 11546 |
| 1718141340 | 10.47 | -0.01 | -0.05 | 10.49 | 10.515 | 10.45 | 6389 |
| 1718054880 | 10.475 | 0.07 | 0.72 | 10.34 | 10.48 | 10.34 | 5960 |
| 1717795800 | 10.4 | -0.08 | -0.76 | 10.2501 | 10.53 | 10.2501 | 28355 |
| 1717709400 | 10.48 | -0.06 | -0.57 | 10.45 | 10.49 | 10.395 | 26625 |
| 1717622460 | 10.54 | -0.21 | -1.98 | 10.93 | 10.93 | 10.4956 | 12531 |
| 1717536360 | 10.7528 | 0.82 | 8.29 | 10.717 | 10.78 | 10.68 | 18670 |
| 1717450140 | 9.93 | 0.02 | 0.20 | 9.98 | 9.99 | 9.85 | 17339 |
| 1717190940 | 9.91 | -0.1 | -1.00 | 9.98 | 9.98 | 9.89 | 14345 |
| 1717104540 | 10.01 | 0.24 | 2.46 | 9.85 | 10.01 | 9.85 | 17117 |
| 1717018020 | 9.77 | -0.07 | -0.71 | 9.72 | 9.81 | 9.63 | 12062 |
| 1716931740 | 9.84 | 0.04 | 0.41 | 9.755 | 9.84 | 9.742 | 1114 |
| 1716585840 | 9.8 | -0.09 | -0.86 | 9.75 | 9.83 | 9.69 | 23567 |
| 1716499740 | 9.885 | -0.18 | -1.74 | 10.01 | 10.01 | 9.878 | 5876 |
| 1716412800 | 10.06 | -0.25 | -2.42 | 10.135 | 10.145 | 10.06 | 8929 |
| 1716326940 | 10.31 | -0.02 | -0.19 | 10.31 | 10.31 | 10.2415 | 5069 |
| 1716240180 | 10.33 | -0.07 | -0.67 | 10.19 | 10.36 | 10.19 | 12252 |
| 1715981340 | 10.4 | -0.31 | -2.85 | 10.04 | 10.455 | 10.04 | 7737 |
| 1715894940 | 10.705 | -0.2 | -1.79 | 10.29 | 10.73 | 10.29 | 11015 |
| 1715808000 | 10.9 | 0.14 | 1.30 | 10.45 | 10.9 | 10.45 | 12878 |
| 1715722140 | 10.76 | -0.26 | -2.36 | 10.42 | 10.806 | 10.42 | 13978 |
| 1715635200 | 11.02 | 0.06 | 0.55 | 11.07 | 11.07 | 10.99 | 11440 |
| 1715376000 | 10.96 | 0.03 | 0.27 | 10.67 | 11.148 | 10.67 | 13862 |
| 1715289720 | 10.93 | 0.33 | 3.11 | 10.87 | 10.9699 | 10.87 | 3407 |
| 1715203200 | 10.6 | 0.02 | 0.19 | 10.51 | 10.6 | 10.51 | 21556 |
| 1715117340 | 10.58 | -0.02 | -0.14 | 10.61 | 10.61 | 10.58 | 3642 |
| 1715030940 | 10.595 | -0.06 | -0.52 | 10.66 | 10.66 | 10.58 | 5011 |
| 1714771740 | 10.65 | 0.12 | 1.14 | 10.64 | 10.67 | 10.58 | 10524 |
| 1714685340 | 10.53 | 0.65 | 6.58 | 10.29 | 10.53 | 10.27 | 10347 |
| 1714598400 | 9.88 | 0.08 | 0.82 | 9.84 | 9.93 | 9.82 | 16935 |
| 1714512600 | 9.8 | 0.1 | 1.05 | 10.33 | 10.33 | 9.8 | 25614 |
| 1714425720 | 9.698 | -0.13 | -1.34 | 9.65 | 9.71 | 9.65 | 8341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
