Shenzhen Textile (Holdings) Co., Ltd. (SHE:000045)
China · Delayed Price · Currency is CNY 10.81
+0.09 (0.84%)
Sep 16, 2026, 3:04 PM CST
SHE:000045 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10.68 | 10.84 | 10.65 | 10.81 | 10.81 | 0.84% | 2,114,500 |
| Sep 15, 2026 | 10.86 | 10.94 | 10.69 | 10.72 | 10.72 | -1.83% | 2,608,200 |
| Sep 14, 2026 | 10.79 | 11.02 | 10.71 | 10.92 | 10.92 | 1.30% | 3,395,900 |
| Sep 11, 2026 | 10.88 | 10.89 | 10.65 | 10.78 | 10.78 | -1.19% | 3,234,100 |
| Sep 10, 2026 | 10.90 | 11.01 | 10.84 | 10.91 | 10.91 | -0.73% | 2,851,100 |
| Sep 9, 2026 | 10.92 | 11.01 | 10.88 | 10.99 | 10.99 | -0.18% | 2,797,800 |
| Sep 8, 2026 | 10.85 | 11.07 | 10.85 | 11.01 | 11.01 | 1.38% | 4,789,787 |
| Sep 7, 2026 | 10.90 | 10.98 | 10.83 | 10.86 | 10.86 | -0.91% | 4,455,840 |
| Sep 4, 2026 | 10.93 | 11.24 | 10.90 | 10.96 | 10.96 | 0.27% | 5,635,031 |
| Sep 3, 2026 | 11.02 | 11.17 | 10.92 | 10.93 | 10.93 | -1.35% | 6,177,300 |
| Sep 2, 2026 | 11.24 | 11.30 | 11.02 | 11.08 | 11.08 | -1.95% | 5,632,876 |
| Sep 1, 2026 | 11.11 | 11.35 | 11.03 | 11.30 | 11.30 | 1.71% | 7,944,000 |
| Aug 31, 2026 | 11.01 | 11.13 | 10.90 | 11.11 | 11.11 | -0.09% | 7,737,551 |
| Aug 28, 2026 | 10.75 | 11.54 | 10.62 | 11.12 | 11.12 | 3.44% | 12,334,060 |
| Aug 27, 2026 | 10.64 | 10.75 | 10.62 | 10.75 | 10.75 | 0.56% | 6,199,323 |
| Aug 26, 2026 | 10.78 | 11.08 | 10.65 | 10.69 | 10.69 | -0.74% | 10,900,850 |
| Aug 25, 2026 | 10.52 | 10.82 | 10.41 | 10.77 | 10.77 | 2.09% | 9,520,720 |
| Aug 24, 2026 | 10.38 | 10.72 | 10.35 | 10.55 | 10.55 | 1.74% | 10,257,053 |
| Aug 21, 2026 | 10.13 | 10.37 | 9.92 | 10.37 | 10.37 | 1.27% | 6,549,637 |
| Aug 20, 2026 | 10.10 | 10.25 | 10.04 | 10.24 | 10.24 | 1.99% | 5,984,300 |
| Aug 19, 2026 | 10.30 | 10.32 | 9.99 | 10.04 | 10.04 | -0.89% | 8,307,793 |
| Aug 18, 2026 | 10.05 | 10.13 | 9.99 | 10.13 | 10.13 | 0.70% | 5,096,697 |
| Aug 17, 2026 | 10.01 | 10.08 | 9.93 | 10.06 | 10.06 | - | 4,945,404 |
| Aug 14, 2026 | 10.08 | 10.15 | 9.96 | 10.06 | 10.06 | -0.10% | 3,632,200 |
| Aug 13, 2026 | 10.24 | 10.30 | 10.06 | 10.07 | 10.07 | -0.98% | 5,894,714 |
| Aug 12, 2026 | 9.95 | 10.20 | 9.93 | 10.17 | 10.17 | 1.90% | 5,170,610 |
| Aug 11, 2026 | 9.99 | 10.05 | 9.89 | 9.98 | 9.98 | -0.50% | 3,738,200 |
| Aug 10, 2026 | 9.95 | 10.03 | 9.79 | 10.03 | 10.03 | 1.01% | 5,057,500 |
| Aug 7, 2026 | 10.13 | 10.13 | 9.82 | 9.93 | 9.93 | -1.97% | 6,391,212 |
| Aug 6, 2026 | 9.95 | 10.14 | 9.90 | 10.13 | 10.13 | 1.50% | 8,246,789 |
| Aug 5, 2026 | 9.85 | 10.01 | 9.80 | 9.98 | 9.98 | 1.32% | 7,921,792 |
| Aug 4, 2026 | 9.80 | 9.85 | 9.70 | 9.85 | 9.85 | 0.82% | 6,498,100 |
| Aug 3, 2026 | 9.58 | 9.79 | 9.55 | 9.77 | 9.77 | 1.56% | 8,095,300 |
| Jul 31, 2026 | 9.53 | 9.71 | 9.53 | 9.62 | 9.62 | 1.05% | 9,161,486 |
| Jul 30, 2026 | 9.51 | 9.73 | 9.51 | 9.52 | 9.52 | -0.63% | 11,651,409 |
| Jul 29, 2026 | 9.87 | 9.90 | 9.40 | 9.58 | 9.58 | -3.82% | 18,057,266 |
| Jul 28, 2026 | 9.30 | 9.96 | 9.29 | 9.96 | 9.96 | 10.06% | 12,260,101 |
| Jul 27, 2026 | 8.68 | 9.08 | 8.66 | 9.05 | 9.05 | 3.55% | 5,187,800 |
| Jul 24, 2026 | 8.71 | 8.91 | 8.70 | 8.74 | 8.74 | -2.24% | 3,392,900 |
| Jul 23, 2026 | 8.65 | 8.96 | 8.60 | 8.94 | 8.94 | 3.11% | 4,695,800 |
| Jul 22, 2026 | 8.85 | 8.95 | 8.63 | 8.67 | 8.67 | -1.81% | 5,173,990 |
| Jul 21, 2026 | 8.82 | 8.94 | 8.48 | 8.83 | 8.83 | -0.45% | 8,440,700 |
| Jul 20, 2026 | 8.92 | 9.18 | 8.71 | 8.87 | 8.87 | -0.67% | 6,996,356 |
| Jul 17, 2026 | 9.24 | 9.37 | 8.91 | 8.93 | 8.93 | -3.67% | 6,285,058 |
| Jul 16, 2026 | 9.21 | 9.48 | 9.14 | 9.27 | 9.27 | -0.22% | 5,097,501 |
| Jul 15, 2026 | 9.24 | 9.36 | 9.15 | 9.29 | 9.29 | 0.32% | 4,570,500 |
| Jul 14, 2026 | 9.17 | 9.27 | 9.01 | 9.26 | 9.26 | 1.87% | 4,039,601 |
| Jul 13, 2026 | 9.64 | 9.64 | 9.05 | 9.09 | 9.09 | -5.51% | 5,139,300 |
| Jul 10, 2026 | 9.63 | 9.86 | 9.51 | 9.62 | 9.62 | 0.42% | 4,595,183 |
| Jul 9, 2026 | 9.48 | 9.60 | 9.26 | 9.58 | 9.58 | 0.84% | 5,101,390 |