CC, CTK4807-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, CTK4807-USD: Shentu USD

18 Aug 2025

LAST: 0.3314	CHANGE: 0.03	OPEN: 0.3480	HIGH: 0.3487	ASK: 0.0000	VOLUME: 7.65M
LAST: 0.3314	CHG(%): 4.33	PREV: 0.7959	LOW: 0.3223	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.3480	0.3487	0.3223	0.3314	7.65M
17 Aug 25	0.3512	0.3565	0.3460	0.3480	4.39M
16 Aug 25	0.3395	0.3537	0.3376	0.3512	3.44M
15 Aug 25	0.3378	0.3500	0.3288	0.3395	4.56M
14 Aug 25	0.3673	0.3864	0.3293	0.3378	13.16M
13 Aug 25	0.3572	0.3730	0.3553	0.3673	12.04M
12 Aug 25	0.3415	0.3610	0.3340	0.3572	10.95M
11 Aug 25	0.3633	0.3657	0.3390	0.3415	6.09M
10 Aug 25	0.3517	0.3713	0.3452	0.3633	8.33M
09 Aug 25	0.3338	0.3643	0.3308	0.3517	7.06M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.82
MA20:	0.82
MA50:	0.70
MA200:	0.43
STO9:	27.37
RSI14:	41.94
WPR14:	-70.17
MTM14:	-0.01
ROC14:	-0.01
Week High:	0.94
Week Low:	0.21
Month High:	1.21
Month Low:	0.21
Volatility:	13.28