Shenzhen Textile (Holdings) Co., Ltd. (SHE:000045)
China · Delayed Price · Currency is CNY 9.62
+0.10 (1.05%)
Jul 31, 2026, 3:04 PM CST
SHE:000045 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.53 | 9.71 | 9.53 | 9.62 | 9.62 | 1.05% | 9,163,886 |
| Jul 30, 2026 | 9.51 | 9.73 | 9.51 | 9.52 | 9.52 | -0.63% | 11,651,400 |
| Jul 29, 2026 | 9.87 | 9.90 | 9.40 | 9.58 | 9.58 | -3.82% | 18,059,666 |
| Jul 28, 2026 | 9.30 | 9.96 | 9.29 | 9.96 | 9.96 | 10.06% | 12,304,101 |
| Jul 27, 2026 | 8.68 | 9.08 | 8.66 | 9.05 | 9.05 | 3.55% | 5,188,100 |
| 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% | 4,697,300 |
| 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 |
| Jul 8, 2026 | 9.57 | 9.69 | 9.43 | 9.50 | 9.50 | -1.25% | 4,156,900 |
| Jul 7, 2026 | 9.74 | 9.82 | 9.56 | 9.62 | 9.62 | -2.24% | 4,450,000 |
| Jul 6, 2026 | 10.02 | 10.08 | 9.75 | 9.84 | 9.84 | -1.99% | 5,072,000 |
| Jul 3, 2026 | 10.13 | 10.25 | 9.93 | 10.04 | 10.04 | -0.40% | 6,035,900 |
| Jul 2, 2026 | 10.15 | 10.39 | 10.02 | 10.08 | 10.08 | -2.04% | 6,169,700 |
| Jul 1, 2026 | 10.55 | 10.55 | 10.22 | 10.29 | 10.29 | -2.37% | 6,804,800 |
| Jun 30, 2026 | 9.87 | 10.64 | 9.85 | 10.54 | 10.54 | 5.93% | 10,997,975 |
| Jun 29, 2026 | 9.91 | 10.13 | 9.79 | 9.95 | 9.95 | -0.50% | 7,338,400 |
| Jun 26, 2026 | 10.10 | 10.42 | 9.90 | 10.00 | 10.00 | -1.48% | 6,376,982 |
| Jun 25, 2026 | 10.36 | 10.41 | 10.07 | 10.15 | 10.15 | -2.03% | 6,051,400 |
| Jun 24, 2026 | 10.56 | 10.66 | 10.14 | 10.36 | 10.36 | -2.91% | 7,738,711 |
| Jun 23, 2026 | 10.51 | 11.13 | 10.46 | 10.67 | 10.67 | 1.14% | 8,818,857 |
| Jun 22, 2026 | 10.70 | 10.79 | 10.28 | 10.55 | 10.55 | -1.68% | 7,687,457 |
| Jun 18, 2026 | 11.11 | 11.16 | 10.72 | 10.73 | 10.73 | -4.20% | 6,871,590 |
| Jun 17, 2026 | 10.99 | 11.29 | 10.98 | 11.20 | 11.20 | 1.27% | 5,998,301 |
| Jun 16, 2026 | 10.94 | 11.16 | 10.74 | 11.06 | 11.06 | 1.47% | 4,659,375 |
| Jun 15, 2026 | 10.79 | 10.94 | 10.65 | 10.90 | 10.90 | 2.25% | 4,343,784 |
| Jun 12, 2026 | 10.74 | 10.85 | 10.46 | 10.66 | 10.66 | 0.57% | 5,514,900 |
| Jun 11, 2026 | 10.77 | 10.79 | 10.46 | 10.60 | 10.60 | -1.67% | 4,906,300 |
| Jun 10, 2026 | 11.00 | 11.00 | 10.58 | 10.78 | 10.78 | -2.55% | 6,135,400 |
| Jun 9, 2026 | 11.05 | 11.23 | 10.88 | 11.11 | 11.06 | 1.09% | 5,410,800 |
| Jun 8, 2026 | 11.42 | 11.51 | 10.80 | 10.99 | 10.94 | -4.77% | 9,070,700 |
| Jun 5, 2026 | 11.20 | 11.79 | 11.18 | 11.54 | 11.49 | 2.12% | 8,997,745 |
| Jun 4, 2026 | 11.31 | 11.42 | 11.20 | 11.30 | 11.25 | 0.09% | 4,867,603 |
| Jun 3, 2026 | 11.25 | 11.48 | 11.19 | 11.29 | 11.24 | 0.36% | 6,205,200 |
| Jun 2, 2026 | 11.37 | 11.43 | 11.16 | 11.25 | 11.20 | -1.14% | 5,571,000 |
| Jun 1, 2026 | 11.10 | 11.52 | 11.05 | 11.38 | 11.33 | 0.89% | 7,078,600 |
| May 29, 2026 | 11.88 | 11.92 | 11.05 | 11.28 | 11.23 | -5.29% | 12,515,800 |
| May 28, 2026 | 11.66 | 12.00 | 11.60 | 11.91 | 11.86 | 1.79% | 6,693,400 |
| May 27, 2026 | 12.02 | 12.24 | 11.62 | 11.70 | 11.65 | -2.99% | 9,757,400 |
| May 26, 2026 | 12.03 | 12.24 | 11.89 | 12.06 | 12.01 | -0.08% | 7,743,879 |
| May 25, 2026 | 12.25 | 12.29 | 11.90 | 12.07 | 12.02 | -1.07% | 8,096,700 |
| May 22, 2026 | 11.98 | 12.30 | 11.73 | 12.20 | 12.15 | 3.30% | 10,213,690 |