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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.93	13.16	13.16	13.37	12.93	10.28M
February 12, 2026	13.13	13	13	13.23	12.9	7.09M
February 11, 2026	13.09	13.16	13.16	13.37	13	8.86M
February 10, 2026	12.95	13.14	13.14	13.25	12.86	10.61M
February 09, 2026	12.9	12.95	12.95	13.1	12.84	9.75M
February 06, 2026	12.38	12.9	12.9	13.1	12.29	16.19M
February 05, 2026	12.47	12.44	12.44	12.58	12.4	4.68M
February 04, 2026	12.42	12.56	12.56	12.57	12.35	6.71M
February 03, 2026	12.36	12.47	12.47	12.48	12.31	6.49M
February 02, 2026	12.6	12.27	12.27	12.78	12.25	7.97M
January 30, 2026	12.6	12.65	12.65	12.7	12.32	9.42M
January 29, 2026	13.11	12.63	12.63	13.18	12.52	16.47M
January 28, 2026	13.22	13.08	13.08	13.28	13	10M
January 27, 2026	13.38	13.19	13.19	13.45	13.1	14.93M
January 26, 2026	13.5	13.42	13.42	13.75	13.33	19.33M
January 23, 2026	13.31	13.5	13.5	13.66	13.21	25.75M
January 22, 2026	13.82	13.28	13.28	13.84	13.02	41.45M
January 21, 2026	12.36	13.64	13.64	13.64	12.35	28.66M
January 20, 2026	12.49	12.4	12.4	12.52	12.32	6.19M
January 19, 2026	12.35	12.47	12.47	12.47	12.2	5.92M
January 16, 2026	12.3	12.38	12.38	12.42	12.15	7.81M
January 15, 2026	12.2	12.25	12.25	12.38	12.13	7.1M
January 14, 2026	12.23	12.22	12.22	12.45	12.04	9.05M
January 13, 2026	12.55	12.22	12.22	12.59	12.19	9.79M
January 12, 2026	12.39	12.53	12.53	12.53	12.33	10.38M
January 09, 2026	12.32	12.44	12.44	12.48	12.25	8.83M
January 08, 2026	12.14	12.35	12.35	12.4	12.14	8.14M
January 07, 2026	12.43	12.22	12.22	12.48	12.17	10.89M
January 06, 2026	12.37	12.49	12.49	12.52	12.22	10.34M
January 05, 2026	12.16	12.4	12.4	12.5	12.12	9.52M
December 31, 2025	12.05	12.22	12.22	12.28	11.96	7.35M
December 30, 2025	12.1	12.02	12.02	12.17	12.01	4.55M
December 29, 2025	12.01	12.12	12.12	12.25	11.93	6.35M
December 26, 2025	12.06	12.02	12.02	12.15	11.99	5.53M
December 25, 2025	12.01	12.12	12.12	12.13	12.01	4.16M
December 24, 2025	11.89	12.06	12.06	12.12	11.86	4.87M
December 23, 2025	11.97	11.89	11.89	12.08	11.83	4.32M
December 22, 2025	11.99	11.99	11.99	12.13	11.98	5.2M
December 19, 2025	11.88	12	12	12.05	11.88	6.22M
December 18, 2025	11.78	11.92	11.92	12.49	11.75	11.99M
December 17, 2025	11.66	11.72	11.72	11.73	11.44	5.33M
December 16, 2025	11.88	11.66	11.66	11.88	11.64	5.63M
December 15, 2025	11.88	11.91	11.91	12	11.81	4.14M
December 12, 2025	12.05	11.96	11.96	12.15	11.93	5.4M
December 11, 2025	12.33	12.03	12.03	12.37	12.02	6.06M
December 10, 2025	12.25	12.34	12.34	12.43	12.18	6.15M
December 09, 2025	12.32	12.31	12.31	12.56	12.25	7.49M
December 08, 2025	12.35	12.34	12.34	12.42	12.27	5.46M
December 05, 2025	12.15	12.31	12.31	12.34	11.96	5.51M
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

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