Shenzhen Textile (Holdings) Co., Ltd. - 200045.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	4.25	4.3	4.3	4.3	4.24	80,941
December 04, 2025	4.32	4.27	4.27	4.32	4.25	90,400
December 03, 2025	4.33	4.29	4.29	4.37	4.28	71,100
December 02, 2025	4.37	4.35	4.35	4.37	4.3	64,000
December 01, 2025	4.36	4.37	4.37	4.38	4.36	31,200
November 28, 2025	4.38	4.36	4.36	4.42	4.36	39,300
November 27, 2025	4.32	4.38	4.38	4.43	4.32	86,909
November 26, 2025	4.4	4.43	4.43	4.44	4.38	307,500
November 25, 2025	4.39	4.39	4.39	4.44	4.37	24,300
November 24, 2025	4.31	4.37	4.37	4.39	4.31	31,400
November 21, 2025	4.48	4.31	4.31	4.49	4.31	194,300
November 20, 2025	4.52	4.52	4.52	4.56	4.47	171,850
November 19, 2025	4.58	4.54	4.54	4.58	4.53	17,250
November 18, 2025	4.61	4.56	4.56	4.61	4.52	33,400
November 17, 2025	4.63	4.58	4.58	4.63	4.51	38,700
November 14, 2025	4.58	4.57	4.57	4.58	4.55	36,000
November 13, 2025	4.59	4.57	4.57	4.59	4.53	11,500
November 12, 2025	4.56	4.55	4.55	4.59	4.55	107,800
November 11, 2025	4.57	4.58	4.58	4.58	4.52	52,700
November 10, 2025	4.46	4.57	4.57	4.59	4.46	104,000
November 07, 2025	4.57	4.56	4.56	4.57	4.53	39,600
November 06, 2025	4.56	4.57	4.57	4.59	4.48	374,400
November 05, 2025	4.53	4.52	4.52	4.54	4.46	118,430
November 04, 2025	4.67	4.52	4.52	4.69	4.46	284,330
November 03, 2025	4.69	4.67	4.67	4.7	4.65	143,700
October 31, 2025	4.75	4.72	4.72	4.76	4.7	80,300
October 30, 2025	4.79	4.71	4.71	4.79	4.7	172,400
October 29, 2025	4.8	4.79	4.79	4.8	4.76	130,450
October 28, 2025	4.68	4.75	4.75	4.77	4.68	113,500
October 27, 2025	4.78	4.71	4.71	4.78	4.69	151,600
October 24, 2025	4.81	4.7	4.7	4.81	4.68	370,500
October 23, 2025	4.85	4.88	4.88	4.97	4.8	863,206
October 22, 2025	4.63	4.62	4.62	4.66	4.54	254,100
October 21, 2025	4.52	4.58	4.58	4.7	4.5	369,451
October 20, 2025	4.5	4.47	4.47	4.56	4.46	190,401
October 17, 2025	4.56	4.54	4.54	4.68	4.54	592,201
October 16, 2025	4.58	4.56	4.56	4.59	4.52	261,100
October 15, 2025	4.76	4.58	4.58	4.76	4.46	1.08M
October 14, 2025	4.97	4.82	4.82	5.09	4.82	1.58M
October 13, 2025	4.68	4.94	4.94	4.99	4.56	1.89M
October 10, 2025	4.35	4.55	4.55	4.56	4.35	647,859
October 09, 2025	4.48	4.44	4.44	4.52	4.4	278,100
September 30, 2025	4.39	4.49	4.49	4.52	4.39	286,300
September 29, 2025	4.34	4.44	4.44	4.47	4.33	423,000
September 26, 2025	4.31	4.32	4.32	4.38	4.31	167,100
September 25, 2025	4.33	4.32	4.32	4.36	4.26	250,559
September 24, 2025	4.21	4.34	4.34	4.37	4.21	697,259
September 23, 2025	4.23	4.2	4.2	4.23	4.12	302,600
September 22, 2025	4.19	4.23	4.23	4.26	4.18	113,200
September 19, 2025	4.18	4.2	4.2	4.26	4.18	263,200
September 18, 2025	4.31	4.18	4.18	4.31	4.18	619,200
September 17, 2025	4.06	4.32	4.32	4.34	4.06	1.07M
September 16, 2025	4.04	4.04	4.04	4.06	4.03	61,200
September 15, 2025	4.08	4.03	4.03	4.09	4.03	158,100
September 12, 2025	4.09	4.05	4.05	4.09	4.04	147,600
September 11, 2025	4.08	4.08	4.08	4.1	4.05	194,900
September 10, 2025	4.05	4.08	4.08	4.08	4.04	115,800
September 09, 2025	4.05	4.05	4.05	4.08	4.04	107,405
September 08, 2025	4.04	4.08	4.08	4.13	4.03	264,800
September 05, 2025	3.98	4.02	4.02	4.02	3.97	204,300

Shenzhen Textile (Holdings) Co., Ltd. (200045.SZ) SHZ