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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.42	12.12	12.12	12.42	11.98	4.84M
December 03, 2025	12.38	12.25	12.25	12.45	12.2	5.14M
December 02, 2025	12.53	12.43	12.43	12.58	12.39	4.45M
December 01, 2025	12.51	12.59	12.59	12.61	12.41	6.9M
November 28, 2025	12.42	12.49	12.49	12.5	12.32	5.9M
November 27, 2025	12.59	12.41	12.41	12.71	12.38	14.04M
November 26, 2025	12.46	12.7	12.7	13.08	12.39	18.64M
November 25, 2025	12.27	12.49	12.49	12.57	12.25	7.27M
November 24, 2025	12.06	12.26	12.26	12.32	12.03	7.91M
November 21, 2025	12.37	12.05	12.05	12.53	12.02	9.27M
November 20, 2025	12.52	12.49	12.49	12.71	12.45	6.44M
November 19, 2025	12.7	12.51	12.51	12.78	12.47	8.96M
November 18, 2025	12.85	12.79	12.79	12.87	12.64	8.16M
November 17, 2025	12.86	12.91	12.91	12.95	12.58	9.17M
November 14, 2025	12.83	12.89	12.89	13.13	12.76	10.37M
November 13, 2025	12.8	12.87	12.87	12.96	12.73	7.56M
November 12, 2025	12.98	12.89	12.89	13.02	12.7	9.59M
November 11, 2025	12.88	12.98	12.98	13.05	12.85	10.34M
November 10, 2025	12.89	12.88	12.88	12.96	12.82	8.22M
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

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