Want to see HK:2313 full AI Analyst Report?
Shenzhou International Group Holdings (2313) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37.66 | 38.60 | 36.88 | 38.30 | 38.30 | +4.70% | 8,045,122 | 1.15 |
| Oct 29, 2026 | 37.00 | 37.32 | 36.58 | 36.58 | 36.58 | -0.71% | 6,508,967 | 0.94 |
| Oct 28, 2026 | 37.28 | 37.54 | 36.76 | 36.84 | 36.84 | -1.18% | 10,122,708 | 1.47 |
| Oct 27, 2026 | 37.16 | 37.38 | 37.02 | 37.28 | 37.28 | +0.32% | 12,808,736 | 1.89 |
| Oct 26, 2026 | 37.22 | 37.46 | 36.64 | 37.16 | 37.16 | +0.32% | 4,545,597 | 0.67 |
| Oct 23, 2026 | 35.64 | 37.28 | 35.64 | 37.04 | 37.04 | +4.46% | 11,417,340 | 1.69 |
| Oct 22, 2026 | 36.48 | 36.50 | 35.38 | 35.46 | 35.46 | -3.38% | 8,830,416 | 1.31 |
| Oct 21, 2026 | 37.34 | 37.34 | 36.68 | 36.70 | 36.70 | -0.11% | 3,281,451 | 0.49 |
| Oct 20, 2026 | 37.10 | 37.74 | 36.44 | 36.74 | 36.74 | -1.61% | 7,595,874 | 1.12 |
| Oct 19, 2026 | 37.34 | 38.74 | 37.22 | 37.34 | 37.34 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 38.06 | 38.74 | 37.22 | 37.34 | 37.34 | -0.21% | 19,086,371 | 2.85 |
| Oct 15, 2026 | 36.50 | 37.44 | 36.46 | 37.42 | 37.42 | +2.80% | 8,663,609 | 1.29 |
| Oct 14, 2026 | 36.04 | 36.50 | 35.66 | 36.40 | 36.40 | +0.00% | 5,303,195 | 0.79 |
| Oct 13, 2026 | 35.40 | 36.48 | 34.80 | 36.40 | 36.40 | +3.94% | 7,387,872 | 1.08 |
| Oct 12, 2026 | 35.00 | 35.40 | 34.82 | 35.02 | 35.02 | +0.69% | 6,567,394 | 0.97 |
| Oct 09, 2026 | 35.00 | 35.02 | 34.50 | 34.78 | 34.78 | +1.05% | 3,090,867 | 0.44 |
| Oct 08, 2026 | 34.02 | 35.20 | 34.02 | 34.42 | 34.42 | +1.35% | 4,506,002 | 0.64 |
| Oct 07, 2026 | 33.84 | 34.34 | 33.84 | 33.96 | 33.96 | +0.53% | 2,750,024 | 0.39 |
| Oct 06, 2026 | 33.48 | 34.00 | 33.42 | 33.78 | 33.78 | +0.90% | 4,679,719 | 0.65 |
| Oct 05, 2026 | 34.40 | 35.18 | 33.20 | 33.48 | 33.48 | -1.47% | 5,007,342 | 0.69 |
| Oct 02, 2026 | 33.90 | 34.12 | 33.14 | 33.98 | 33.98 | -2.47% | 10,027,403 | 1.37 |
| Oct 01, 2026 | 34.84 | 35.08 | 34.32 | 34.84 | 34.84 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 34.74 | 35.08 | 34.32 | 34.84 | 34.84 | +0.75% | 5,048,208 | 0.68 |
| Sep 29, 2026 | 34.48 | 34.74 | 34.24 | 34.58 | 34.58 | +0.12% | 4,957,688 | 0.66 |
| Sep 28, 2026 | 34.20 | 35.14 | 34.20 | 34.54 | 34.54 | +1.35% | 6,963,662 | 0.94 |
| Sep 25, 2026 | 34.36 | 34.36 | 33.68 | 34.08 | 34.08 | -0.81% | 4,760,414 | 0.64 |
| Sep 24, 2026 | 34.26 | 34.56 | 34.10 | 34.36 | 34.36 | -1.09% | 4,625,416 | 0.62 |
| Sep 23, 2026 | 34.60 | 34.94 | 34.40 | 34.74 | 34.74 | +0.46% | 3,593,592 | 0.48 |
| Sep 22, 2026 | 34.60 | 34.62 | 34.28 | 34.58 | 34.58 | -0.35% | 3,752,732 | 0.50 |
| Sep 21, 2026 | 35.10 | 35.10 | 34.44 | 34.70 | 34.70 | -0.97% | 5,159,423 | 0.69 |
| Sep 18, 2026 | 35.30 | 35.56 | 34.96 | 35.04 | 35.04 | +0.29% | 6,945,077 | 0.93 |
| Sep 17, 2026 | 35.16 | 35.16 | 34.02 | 34.94 | 34.94 | +1.33% | 5,028,366 | 0.67 |
| Sep 16, 2026 | 35.32 | 35.46 | 34.30 | 34.48 | 34.48 | -2.38% | 8,236,137 | 1.12 |
| Sep 15, 2026 | 35.66 | 35.74 | 35.12 | 35.32 | 35.32 | -0.39% | 6,368,536 | 0.86 |
| Sep 14, 2026 | 35.62 | 35.76 | 35.12 | 35.46 | 35.46 | -1.45% | 5,904,533 | 0.79 |
| Sep 11, 2026 | 35.26 | 36.06 | 34.80 | 35.98 | 35.98 | +2.04% | 10,346,934 | 1.41 |
| Sep 10, 2026 | 35.50 | 36.08 | 35.20 | 35.26 | 35.26 | -2.00% | 4,619,340 | 0.63 |
| Sep 09, 2026 | 36.52 | 36.94 | 35.50 | 35.98 | 35.98 | -0.99% | 9,486,997 | 1.29 |
| Sep 08, 2026 | 35.98 | 36.72 | 35.88 | 36.34 | 36.34 | +1.00% | 4,469,065 | 0.61 |
| Sep 07, 2026 | 37.16 | 37.32 | 36.22 | 36.86 | 35.98 | -0.81% | 6,318,429 | 0.86 |
| Sep 04, 2026 | 37.12 | 37.64 | 36.62 | 37.16 | 36.27 | +1.86% | 8,620,646 | 1.19 |
| Sep 03, 2026 | 36.88 | 37.46 | 36.38 | 36.48 | 35.61 | -0.33% | 8,764,894 | 1.22 |
| Sep 02, 2026 | 36.58 | 37.02 | 35.90 | 36.60 | 35.73 | +0.11% | 13,401,915 | 1.89 |
| Sep 01, 2026 | 35.14 | 36.86 | 34.94 | 36.56 | 35.69 | +4.16% | 15,526,413 | 2.23 |
| Aug 31, 2026 | 36.30 | 36.30 | 35.00 | 35.10 | 34.26 | -3.89% | 15,297,584 | 2.24 |
| Aug 28, 2026 | 36.82 | 37.40 | 36.40 | 36.52 | 35.65 | -1.14% | 13,418,137 | 2.00 |
| Aug 27, 2026 | 37.90 | 38.08 | 36.82 | 36.94 | 36.06 | -2.64% | 10,635,513 | 1.58 |
| Aug 26, 2026 | 40.50 | 40.56 | 37.74 | 37.94 | 37.03 | -7.78% | 20,930,044 | 3.21 |
| Aug 25, 2026 | 42.38 | 42.94 | 41.00 | 41.14 | 40.16 | -2.23% | 4,350,782 | 0.66 |
| Aug 24, 2026 | 41.86 | 42.46 | 41.06 | 42.08 | 41.08 | +0.53% | 6,423,188 | 0.96 |