Shenzhen TXD Technology Co.,Ltd. (SHE:002845)
China · Delayed Price · Currency is CNY 15.62
+0.21 (1.36%)
Aug 28, 2025, 2:45 PM CST
Shenzhen TXD Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 15.80 | 16.05 | 15.40 | 15.41 | 15.41 | -2.71% | 12,602,690 |
| Aug 26, 2025 | 15.61 | 15.98 | 15.52 | 15.84 | 15.84 | 1.15% | 12,764,040 |
| Aug 25, 2025 | 15.98 | 16.05 | 15.60 | 15.66 | 15.66 | -1.63% | 14,633,530 |
| Aug 22, 2025 | 15.66 | 16.24 | 15.56 | 15.92 | 15.92 | 1.27% | 16,379,678 |
| Aug 21, 2025 | 15.83 | 15.85 | 15.59 | 15.72 | 15.72 | -0.63% | 7,844,160 |
| Aug 20, 2025 | 15.51 | 15.84 | 15.36 | 15.82 | 15.82 | 0.64% | 10,228,540 |
| Aug 19, 2025 | 15.39 | 15.94 | 15.38 | 15.72 | 15.72 | 1.75% | 14,606,960 |
| Aug 18, 2025 | 15.34 | 15.56 | 15.28 | 15.45 | 15.45 | 0.72% | 9,835,660 |
| Aug 15, 2025 | 15.10 | 15.60 | 15.10 | 15.34 | 15.34 | 1.05% | 8,264,300 |
| Aug 14, 2025 | 15.51 | 15.59 | 15.16 | 15.18 | 15.18 | -2.13% | 8,181,895 |
| Aug 13, 2025 | 15.55 | 15.75 | 15.37 | 15.51 | 15.51 | 0.13% | 11,326,020 |
| Aug 12, 2025 | 15.26 | 15.89 | 15.08 | 15.49 | 15.49 | 1.31% | 16,290,724 |
| Aug 11, 2025 | 15.14 | 15.36 | 15.10 | 15.29 | 15.29 | 0.99% | 5,842,820 |
| Aug 8, 2025 | 15.32 | 15.32 | 15.09 | 15.14 | 15.14 | -1.17% | 5,305,040 |
| Aug 7, 2025 | 15.19 | 15.35 | 15.13 | 15.32 | 15.32 | 0.59% | 7,762,040 |
| Aug 6, 2025 | 15.20 | 15.31 | 15.05 | 15.23 | 15.23 | -0.13% | 7,320,260 |
| Aug 5, 2025 | 14.80 | 15.43 | 14.79 | 15.25 | 15.25 | 3.18% | 12,708,225 |
| Aug 4, 2025 | 14.60 | 14.79 | 14.60 | 14.78 | 14.78 | 0.48% | 3,851,700 |
| Aug 1, 2025 | 14.69 | 14.94 | 14.60 | 14.71 | 14.71 | 0.27% | 4,734,100 |
| Jul 31, 2025 | 14.80 | 14.99 | 14.61 | 14.67 | 14.67 | -1.21% | 5,174,610 |
| Jul 30, 2025 | 14.90 | 15.02 | 14.72 | 14.85 | 14.85 | -0.87% | 4,866,160 |
| Jul 29, 2025 | 15.02 | 15.11 | 14.86 | 14.98 | 14.98 | -0.60% | 4,955,580 |
| Jul 28, 2025 | 14.86 | 15.19 | 14.80 | 15.07 | 15.07 | 1.48% | 7,977,860 |
| Jul 25, 2025 | 14.73 | 14.88 | 14.73 | 14.85 | 14.85 | 0.61% | 4,502,720 |
| Jul 24, 2025 | 14.65 | 14.78 | 14.65 | 14.76 | 14.76 | 0.68% | 4,616,080 |
| Jul 23, 2025 | 14.90 | 14.99 | 14.63 | 14.66 | 14.66 | -1.61% | 7,038,660 |
| Jul 22, 2025 | 14.92 | 15.06 | 14.80 | 14.90 | 14.90 | -0.60% | 5,211,260 |
| Jul 21, 2025 | 14.82 | 15.05 | 14.77 | 14.99 | 14.99 | 1.15% | 6,751,480 |
| Jul 18, 2025 | 15.00 | 15.04 | 14.75 | 14.82 | 14.82 | -1.20% | 5,529,540 |
| Jul 17, 2025 | 14.70 | 15.03 | 14.66 | 15.00 | 15.00 | 1.90% | 7,616,698 |
| Jul 16, 2025 | 15.15 | 15.18 | 14.68 | 14.72 | 14.72 | -2.39% | 11,718,276 |
| Jul 15, 2025 | 15.01 | 15.51 | 14.95 | 15.08 | 15.08 | -2.14% | 13,433,120 |
| Jul 14, 2025 | 15.70 | 15.97 | 15.30 | 15.41 | 15.41 | -1.85% | 11,592,780 |
| Jul 11, 2025 | 15.88 | 16.30 | 15.68 | 15.70 | 15.70 | 0.83% | 21,362,070 |
| Jul 10, 2025 | 15.56 | 15.67 | 15.30 | 15.57 | 15.57 | -0.13% | 8,714,820 |
| Jul 9, 2025 | 15.57 | 15.72 | 15.43 | 15.59 | 15.59 | 0.45% | 11,239,196 |
| Jul 8, 2025 | 15.50 | 15.75 | 15.35 | 15.52 | 15.52 | 0.32% | 10,033,440 |
| Jul 7, 2025 | 15.43 | 15.76 | 15.23 | 15.47 | 15.47 | 0.06% | 10,082,478 |
| Jul 4, 2025 | 15.69 | 15.93 | 15.36 | 15.46 | 15.46 | -2.71% | 17,654,246 |
| Jul 3, 2025 | 15.24 | 16.08 | 15.09 | 15.89 | 15.89 | 3.72% | 26,927,646 |
| Jul 2, 2025 | 15.76 | 15.90 | 15.16 | 15.32 | 15.32 | -2.61% | 23,578,156 |
| Jul 1, 2025 | 14.27 | 15.73 | 14.21 | 15.73 | 15.73 | 10.00% | 12,391,580 |
| Jun 30, 2025 | 14.31 | 14.38 | 14.24 | 14.30 | 14.30 | -0.56% | 6,290,280 |
| Jun 27, 2025 | 14.52 | 14.66 | 14.36 | 14.38 | 14.38 | -0.69% | 6,608,208 |
| Jun 26, 2025 | 14.28 | 14.64 | 14.13 | 14.48 | 14.48 | 1.26% | 13,203,828 |
| Jun 25, 2025 | 14.32 | 14.39 | 14.19 | 14.30 | 14.30 | -0.07% | 7,365,857 |
| Jun 24, 2025 | 14.33 | 14.40 | 14.22 | 14.31 | 14.31 | -0.28% | 8,145,369 |
| Jun 23, 2025 | 14.08 | 14.36 | 13.93 | 14.35 | 14.35 | 1.92% | 9,431,770 |
| Jun 20, 2025 | 13.94 | 14.16 | 13.88 | 14.08 | 14.08 | 1.00% | 11,550,360 |
| Jun 19, 2025 | 13.85 | 14.00 | 13.74 | 13.94 | 13.94 | 0.14% | 7,516,720 |