Shenzhou International Group Holdings Limited - 2313.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	57.5	57.25	57.25	58.55	57.2	4.55M
August 15, 2025	57.95	57.8	57.8	58.2	57.05	6.03M
August 14, 2025	58.5	58.15	58.15	59.8	57.85	5.66M
August 13, 2025	57.6	58.5	58.5	58.65	57.5	4.27M
August 12, 2025	57.1	57.6	57.6	57.7	56.95	2.78M
August 11, 2025	57	57.25	57.25	58.35	56.8	4.41M
August 08, 2025	55.8	56.5	56.5	57.1	55.75	4.32M
August 07, 2025	55.9	56.05	56.05	56.6	55.6	3.85M
August 06, 2025	55.75	55.9	55.9	56.3	55.3	2.51M
August 05, 2025	56.05	55.75	55.75	56.35	55.5	4.66M
August 04, 2025	56.5	56.05	56.05	56.8	55.75	2.76M
August 01, 2025	56.6	56.1	56.1	56.9	56.05	3.43M
July 31, 2025	57.6	56.85	56.85	57.6	56.4	5.33M
July 30, 2025	59.25	57.65	57.65	59.25	57.55	7.84M
July 29, 2025	58	59.6	59.6	59.6	58	4.73M
July 28, 2025	58.6	58.55	58.55	59.4	58.35	3.61M
July 25, 2025	59.15	57.85	57.85	59.2	57.65	5.27M
July 24, 2025	60	59.6	59.6	60	59.25	4.03M
July 23, 2025	60.2	59.7	59.7	60.2	59.15	5.04M
July 22, 2025	58.15	59.3	59.3	60.25	57.9	9.74M
July 21, 2025	56.8	57.75	57.75	58.35	56.8	5.71M
July 18, 2025	56.6	56.65	56.65	57.2	56	4.22M
July 17, 2025	57.15	55.65	55.65	57.15	55.25	6.15M
July 16, 2025	58.2	56.6	56.6	58.65	56.6	4.67M
July 15, 2025	56.9	58.2	58.2	58.2	56.7	4.66M
July 14, 2025	56.8	56.9	56.9	57.3	56.4	3.09M
July 11, 2025	56.75	57.5	57.5	58.5	56.75	4.84M
July 10, 2025	58	57.05	57.05	58	56.65	6.08M
July 09, 2025	57.6	57.55	57.55	57.9	57	3.29M
July 08, 2025	56.55	57.75	57.75	57.95	56.35	6.57M
July 07, 2025	56.05	56.35	56.35	57	55.65	4.25M
July 04, 2025	56.75	56.05	56.05	56.75	55.55	4.78M
July 03, 2025	56.85	56.75	56.75	58.7	56.3	8.47M
July 02, 2025	56.35	55.4	55.4	56.9	54.5	4.73M
June 30, 2025	55.85	55.8	55.8	56.85	55.25	8.03M
June 27, 2025	55.8	55	55	57.4	54.65	8.08M
June 26, 2025	54.2	54	54	54.95	53.75	3M
June 25, 2025	54.1	54.2	54.2	54.65	53.7	3.36M
June 24, 2025	52.75	53.1	53.1	53.6	52.7	2.36M
June 23, 2025	51.95	52.05	52.05	52.2	51.05	3.45M
June 20, 2025	52.25	52.65	52.65	52.95	51.95	3.9M
June 19, 2025	53.2	52.25	52.25	53.2	52.15	4.28M
June 18, 2025	53	53.4	53.4	53.9	52.95	2.34M
June 17, 2025	53.5	53.55	53.55	54.05	53.1	2.66M
June 16, 2025	53.6	53.4	53.4	54	53.05	2.99M
June 13, 2025	54.85	53.7	53.7	55	52.65	5.61M
June 12, 2025	55	54.75	54.75	56.4	54.75	3.64M
June 11, 2025	55	55.5	55.5	55.8	54.7	4.19M
June 10, 2025	54.35	54.9	54.9	56.1	54.15	3.69M
June 09, 2025	53.95	54.35	54.35	54.65	53.4	3.68M
June 06, 2025	54.3	53.45	53.45	54.55	53.15	5.36M
June 05, 2025	54.75	54.1	54.1	54.8	53.6	4.64M
June 04, 2025	55.55	54.15	54.15	55.75	53.65	7.34M
June 03, 2025	56.35	56.55	55.27	56.75	56.05	3.34M
June 02, 2025	56.5	56.35	55.07	56.5	54.9	3.71M
May 30, 2025	58.45	57.15	55.86	58.7	56.5	7.2M
May 29, 2025	58.15	59.25	57.91	59.9	58.05	7.18M
May 28, 2025	57.2	56.85	55.56	57.5	56.6	3.63M
May 27, 2025	57.2	57	55.71	57.25	56.1	2.74M
May 26, 2025	56.65	56.65	55.37	58.2	56.35	3.57M

Shenzhou International Group Holdings Limited (2313.HK) HKSE