Shenzhen Textile (Holdings) Co., Ltd. - 000045.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.56	11.68	11.68	11.83	11.52	21.17M
August 15, 2025	11.26	11.33	11.33	11.36	11.18	14.67M
August 14, 2025	11.65	11.29	11.29	11.76	11.26	21.94M
August 13, 2025	12.11	11.78	11.78	12.23	11.72	29.96M
August 12, 2025	11.67	12.04	12.04	12.28	11.57	43.24M
August 11, 2025	10.92	11.5	11.5	11.7	10.92	26.77M
August 08, 2025	10.94	10.89	10.89	11.08	10.86	8.75M
August 07, 2025	10.7	10.98	10.98	11.02	10.68	14.38M
August 06, 2025	10.75	10.71	10.71	10.75	10.68	4.7M
August 05, 2025	10.6	10.76	10.76	10.76	10.59	8.49M
August 04, 2025	10.43	10.6	10.6	10.61	10.43	4.02M
August 01, 2025	10.45	10.54	10.54	10.57	10.44	3.71M
July 31, 2025	10.56	10.47	10.47	10.65	10.45	5.08M
July 30, 2025	10.7	10.57	10.57	10.7	10.45	7.15M
July 29, 2025	10.8	10.67	10.67	10.8	10.6	5.35M
July 28, 2025	10.74	10.76	10.76	10.82	10.71	6.93M
July 25, 2025	10.57	10.73	10.73	10.75	10.57	6.11M
July 24, 2025	10.53	10.6	10.6	10.61	10.53	5.45M
July 23, 2025	10.67	10.56	10.56	10.71	10.55	6.48M
July 22, 2025	10.81	10.67	10.67	10.81	10.62	6.46M
July 21, 2025	10.71	10.77	10.77	10.8	10.68	6.39M
July 18, 2025	10.71	10.83	10.83	10.89	10.58	8.82M
July 17, 2025	10.62	10.7	10.7	10.72	10.56	4.67M
July 16, 2025	10.56	10.6	10.6	10.64	10.54	4.08M
July 15, 2025	10.69	10.56	10.56	10.71	10.48	7.28M
July 14, 2025	10.73	10.72	10.72	10.82	10.7	6.73M
July 11, 2025	11	10.73	10.73	11	10.57	15.69M
July 10, 2025	11.09	11.08	11.08	11.16	10.96	5.31M
July 09, 2025	11.2	11.13	11.13	11.28	11.07	6.3M
July 08, 2025	10.95	11.22	11.22	11.27	10.91	10.3M
July 07, 2025	10.88	10.98	10.98	11.03	10.86	5.16M
July 04, 2025	11.19	10.9	10.9	11.22	10.89	9.36M
July 03, 2025	11.19	11.22	11.22	11.25	11.14	7.42M
July 02, 2025	11.26	11.19	11.19	11.36	11.04	13.43M
July 01, 2025	11.08	11.24	11.24	11.26	11.02	12.03M
June 30, 2025	11.1	11.09	11.09	11.17	11	9.36M
June 27, 2025	11.05	11.1	11.1	11.23	10.99	10.28M
June 26, 2025	11.03	11.03	11.03	11.25	11.02	7.46M
June 25, 2025	11.09	11.06	11.06	11.13	10.89	8M
June 24, 2025	10.93	11.07	11.07	11.14	10.92	8.37M
June 23, 2025	10.6	10.92	10.92	11.05	10.6	8.09M
June 20, 2025	11.09	10.73	10.73	11.15	10.73	10.57M
June 19, 2025	11	11.1	11.1	11.58	11	17.97M
June 18, 2025	10.94	11.09	11.09	11.14	10.71	10.96M
June 17, 2025	10.95	10.95	10.95	11.05	10.83	7.18M
June 16, 2025	10.94	10.91	10.91	11.06	10.87	6.55M
June 13, 2025	11.26	11.01	11.01	11.3	10.94	10.39M
June 12, 2025	11.2	11.24	11.24	11.34	11.14	7.65M
June 11, 2025	11.4	11.25	11.25	11.55	11.21	11.93M
June 10, 2025	11.6	11.25	11.25	11.61	11.12	13.74M
June 09, 2025	11.4	11.6	11.6	11.83	11.26	18.3M
June 06, 2025	11.09	11.51	11.51	11.88	11	24.53M
June 05, 2025	11.42	11.08	11.08	11.42	11.04	16.77M
June 04, 2025	11.08	11.43	11.43	11.47	11	24.37M
June 03, 2025	10.94	11.07	11.07	11.15	10.85	17.08M
May 30, 2025	10.96	11.02	11.02	11.11	10.81	19.51M
May 29, 2025	10.91	10.96	10.96	11.05	10.79	16.77M
May 28, 2025	10.86	10.88	10.88	11.15	10.8	19.09M
May 27, 2025	11.02	11	10.93	11.13	10.85	27.2M
May 26, 2025	10.2	11.13	11.06	11.13	10.11	15.53M

Shenzhen Textile (Holdings) Co., Ltd. (000045.SZ) SHZ