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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.98	12.89	12.89	12.99	12.84	8.99M
November 06, 2025	13.09	13.08	13.08	13.19	12.94	9.7M
November 05, 2025	12.99	13.14	13.14	13.2	12.85	9.29M
November 04, 2025	13.42	13.15	13.15	13.46	13.04	12.33M
November 03, 2025	13.41	13.47	13.47	13.48	13.13	15.14M
October 31, 2025	13.35	13.48	13.48	13.66	13.24	14.43M
October 30, 2025	13.9	13.33	13.33	13.93	13.3	24.89M
October 29, 2025	13.85	13.94	13.94	14.18	13.75	27.73M
October 28, 2025	14	13.86	13.86	14.07	13.67	26.57M
October 27, 2025	14.33	13.92	13.92	14.42	13.87	32.37M
October 24, 2025	14.99	14.19	14.19	15.07	14.12	53.73M
October 23, 2025	13.99	15.31	15.31	15.31	13.99	22.85M
October 22, 2025	13.61	13.92	13.92	14.31	13.5	29.79M
October 21, 2025	13.21	13.73	13.73	14.17	13.06	37.25M
October 20, 2025	13.96	13.27	13.27	14.03	13.15	39.69M
October 17, 2025	13.99	13.92	13.92	14.85	13.81	47.18M
October 16, 2025	14.4	13.71	13.71	14.4	13.69	51.98M
October 15, 2025	15.36	14.63	14.63	15.97	14.63	67.03M
October 14, 2025	16.06	16.25	16.25	16.34	15.33	94.74M
October 13, 2025	13.59	14.85	14.85	14.85	13.59	22.06M
October 10, 2025	12.48	13.5	13.5	13.8	12.36	41.7M
October 09, 2025	12.82	12.6	12.6	12.85	12.3	21.4M
September 30, 2025	12.55	12.78	12.78	12.95	12.4	26.57M
September 29, 2025	12.31	12.53	12.53	12.77	12.07	20.58M
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

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