Shenzhen TXD Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.55	15.76	15.25	15.66	15.66	-0.25%	26,854,070
Mar 5, 2026	14.57	15.70	14.57	15.70	15.70	10.02%	12,829,460
Mar 4, 2026	14.22	14.52	14.14	14.27	14.27	-0.90%	8,001,411
Mar 3, 2026	15.15	15.19	14.36	14.40	14.40	-4.57%	10,420,720
Mar 2, 2026	15.37	15.48	15.01	15.09	15.09	-3.39%	9,092,831
Feb 27, 2026	15.59	15.65	15.43	15.62	15.62	-0.89%	9,671,700
Feb 26, 2026	15.25	16.07	15.23	15.76	15.76	3.48%	17,730,750
Feb 25, 2026	15.22	15.35	15.20	15.23	15.23	-0.13%	5,411,578
Feb 24, 2026	15.30	15.41	15.22	15.25	15.25	0.39%	5,654,140
Feb 13, 2026	15.07	15.45	14.98	15.19	15.19	0.66%	6,623,710
Feb 12, 2026	15.38	15.38	14.98	15.09	15.09	-0.59%	5,038,640
Feb 11, 2026	15.21	15.32	15.15	15.18	15.18	-0.26%	5,926,910
Feb 10, 2026	14.95	15.47	14.89	15.22	15.22	1.94%	8,734,820
Feb 9, 2026	14.69	15.10	14.60	14.93	14.93	2.61%	7,663,186
Feb 6, 2026	14.30	14.85	14.24	14.55	14.55	1.25%	6,920,610
Feb 5, 2026	14.50	14.56	14.36	14.37	14.37	-1.44%	3,898,880
Feb 4, 2026	14.61	14.68	14.43	14.58	14.58	-0.48%	4,430,300
Feb 3, 2026	14.45	14.65	14.39	14.65	14.65	2.16%	5,089,980
Feb 2, 2026	14.65	14.76	14.29	14.34	14.34	-1.71%	5,940,633
Jan 30, 2026	14.50	14.67	14.24	14.59	14.59	-	6,488,020
Jan 29, 2026	14.86	15.01	14.52	14.59	14.59	-2.47%	7,509,781
Jan 28, 2026	15.20	15.38	14.86	14.96	14.96	-1.32%	6,768,640
Jan 27, 2026	15.05	15.26	14.69	15.16	15.16	-0.13%	8,712,220
Jan 26, 2026	15.38	15.64	15.08	15.18	15.18	-1.68%	9,970,220
Jan 23, 2026	15.23	15.48	15.19	15.44	15.44	1.05%	10,172,490
Jan 22, 2026	15.36	15.86	15.18	15.28	15.28	-0.46%	10,842,940
Jan 21, 2026	14.75	15.50	14.75	15.35	15.35	3.16%	16,042,240
Jan 20, 2026	14.97	15.17	14.78	14.88	14.88	-1.06%	10,042,500
Jan 19, 2026	15.21	15.26	14.96	15.04	15.04	-2.40%	15,625,200
Jan 16, 2026	14.78	15.78	14.72	15.41	15.41	5.04%	26,409,248
Jan 15, 2026	14.54	14.74	14.36	14.67	14.67	0.69%	7,301,370
Jan 14, 2026	14.51	14.76	14.33	14.57	14.57	0.69%	9,072,565
Jan 13, 2026	14.83	14.83	14.45	14.47	14.47	-2.49%	8,676,745
Jan 12, 2026	14.59	14.88	14.55	14.84	14.84	2.06%	11,984,848
Jan 9, 2026	14.70	14.87	14.44	14.54	14.54	-1.29%	11,166,920
Jan 8, 2026	14.38	14.77	14.31	14.73	14.73	1.80%	8,133,805
Jan 7, 2026	14.66	14.78	14.39	14.47	14.47	-2.16%	8,802,844
Jan 6, 2026	14.30	14.88	14.26	14.79	14.79	3.14%	12,793,610
Jan 5, 2026	14.15	14.50	14.09	14.34	14.34	1.92%	7,323,070
Dec 31, 2025	14.10	14.15	13.92	14.07	14.07	0.07%	4,327,860
Dec 30, 2025	14.03	14.31	13.98	14.06	14.06	-0.42%	4,941,559
Dec 29, 2025	14.17	14.17	13.98	14.12	14.12	0.14%	5,216,274
Dec 26, 2025	14.33	14.43	14.06	14.10	14.10	-2.02%	6,388,000
Dec 25, 2025	14.46	14.52	14.29	14.39	14.39	-0.62%	6,511,180
Dec 24, 2025	13.80	14.58	13.79	14.48	14.48	5.00%	13,497,630
Dec 23, 2025	13.75	13.93	13.72	13.79	13.79	-0.36%	4,457,774
Dec 22, 2025	13.86	13.95	13.78	13.84	13.84	0.14%	5,677,860
Dec 19, 2025	13.79	13.93	13.73	13.82	13.82	0.44%	4,528,060
Dec 18, 2025	13.61	13.91	13.57	13.76	13.76	0.29%	4,866,400
Dec 17, 2025	13.80	13.82	13.40	13.72	13.72	-0.07%	6,877,700