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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.3	12.33	12.33	12.93	12.25	19.86M
September 25, 2025	12.51	12.35	12.35	12.6	12.3	19.73M
September 24, 2025	12.03	12.65	12.65	13.13	11.92	38.81M
September 23, 2025	12.06	12.15	12.15	12.19	11.73	17.4M
September 22, 2025	12.2	12.08	12.08	12.23	11.93	18.06M
September 19, 2025	11.4	12.23	12.23	12.5	11.4	29.38M
September 18, 2025	12.44	12.11	12.11	12.7	12	44.74M
September 17, 2025	11.39	12.44	12.44	12.44	11.35	25.88M
September 16, 2025	11.18	11.31	11.31	11.31	11.17	7.09M
September 15, 2025	11.33	11.19	11.19	11.44	11.17	7.41M
September 12, 2025	11.4	11.32	11.32	11.41	11.27	8.93M
September 11, 2025	11.24	11.4	11.4	11.43	11.19	10.88M
September 10, 2025	11.14	11.29	11.29	11.33	11.07	10.1M
September 09, 2025	11.21	11.11	11.11	11.3	11.04	11.52M
September 08, 2025	11	11.31	11.31	11.49	11	22.49M
September 05, 2025	10.54	10.84	10.84	10.87	10.42	11.22M
September 04, 2025	10.68	10.5	10.5	10.78	10.35	12.01M
September 03, 2025	10.87	10.63	10.63	11.3	10.58	19.75M
September 02, 2025	11.07	10.81	10.81	11.13	10.73	10.41M
September 01, 2025	11.11	11.12	11.12	11.21	11.02	6.89M
August 29, 2025	11.18	11.1	11.1	11.23	11.09	7.25M
August 28, 2025	11.07	11.24	11.24	11.3	10.88	11.15M
August 27, 2025	11.4	11.07	11.07	11.44	11.06	12.76M
August 26, 2025	11.39	11.46	11.46	11.51	11.29	10.31M
August 25, 2025	11.55	11.4	11.4	11.56	11.26	14.46M
August 22, 2025	11.49	11.51	11.51	11.52	11.32	10.41M
August 21, 2025	11.7	11.52	11.52	11.74	11.46	12.01M
August 20, 2025	11.52	11.74	11.74	11.76	11.44	15.32M
August 19, 2025	11.65	11.6	11.6	11.74	11.49	12.91M
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

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