Shenzhen TXD Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.98	13.99	13.54	13.59	13.59	-1.95%	4,726,960
Sep 29, 2026	13.64	13.95	13.57	13.86	13.86	0.87%	4,573,260
Sep 28, 2026	14.08	14.23	13.66	13.74	13.74	-2.00%	5,894,565
Sep 24, 2026	14.44	14.55	13.98	14.02	14.02	-3.38%	6,345,100
Sep 23, 2026	14.63	14.75	14.41	14.51	14.51	-0.82%	6,285,405
Sep 22, 2026	14.50	14.93	14.41	14.63	14.63	0.97%	10,682,260
Sep 21, 2026	14.03	14.59	13.96	14.49	14.49	3.50%	11,843,725
Sep 18, 2026	13.95	14.08	13.89	14.00	14.00	0.72%	6,048,140
Sep 17, 2026	13.93	14.15	13.80	13.90	13.90	-1.07%	6,260,640
Sep 16, 2026	13.61	14.09	13.56	14.05	14.05	2.48%	7,164,134
Sep 15, 2026	13.80	13.94	13.62	13.71	13.71	-1.15%	5,748,940
Sep 14, 2026	13.42	13.98	13.16	13.87	13.87	3.20%	9,805,720
Sep 11, 2026	13.28	13.54	13.02	13.44	13.44	-0.07%	7,394,620
Sep 10, 2026	13.53	13.70	13.41	13.45	13.45	-1.54%	5,120,320
Sep 9, 2026	13.33	13.96	13.33	13.66	13.66	1.86%	8,793,420
Sep 8, 2026	13.50	13.54	13.29	13.41	13.41	-0.96%	5,860,320
Sep 7, 2026	13.57	13.66	13.47	13.54	13.54	0.52%	5,257,800
Sep 4, 2026	13.82	13.95	13.35	13.47	13.47	-1.54%	5,779,400
Sep 3, 2026	13.90	13.90	13.57	13.68	13.68	-0.58%	6,482,840
Sep 2, 2026	13.75	13.85	13.68	13.76	13.76	-0.51%	6,527,100
Sep 1, 2026	13.94	14.00	13.76	13.83	13.83	-0.79%	6,667,380
Aug 31, 2026	13.15	13.97	13.15	13.94	13.94	4.42%	11,222,340
Aug 28, 2026	13.25	13.50	13.21	13.35	13.35	0.60%	6,570,300
Aug 27, 2026	13.13	13.32	13.08	13.27	13.27	1.07%	6,379,820
Aug 26, 2026	13.15	13.41	12.96	13.13	13.13	-0.68%	5,751,599
Aug 25, 2026	12.87	13.24	12.67	13.22	13.22	2.40%	7,989,089
Aug 24, 2026	13.18	13.18	12.70	12.91	12.91	-2.05%	7,872,140
Aug 21, 2026	13.14	13.27	12.75	13.18	13.18	-0.30%	9,116,517
Aug 20, 2026	13.07	13.27	13.03	13.22	13.22	2.01%	6,352,689
Aug 19, 2026	13.43	13.51	12.91	12.96	12.96	-5.19%	9,376,961
Aug 18, 2026	13.56	13.77	13.47	13.67	13.67	0.81%	8,658,809
Aug 17, 2026	13.09	13.58	12.95	13.56	13.56	3.43%	7,890,240
Aug 14, 2026	12.95	13.12	12.90	13.11	13.11	1.63%	7,123,821
Aug 13, 2026	13.18	13.27	12.88	12.90	12.90	-2.12%	7,893,859
Aug 12, 2026	12.91	13.33	12.91	13.18	13.18	1.54%	9,119,907
Aug 11, 2026	12.93	13.13	12.87	12.98	12.98	-0.31%	6,621,760
Aug 10, 2026	13.01	13.08	12.72	13.02	13.02	0.15%	6,783,401
Aug 7, 2026	12.73	13.03	12.56	13.00	13.00	2.04%	9,220,214
Aug 6, 2026	12.50	12.85	12.50	12.74	12.74	0.71%	8,639,996
Aug 5, 2026	12.42	12.77	12.35	12.65	12.65	1.85%	8,987,841
Aug 4, 2026	12.25	12.47	12.20	12.42	12.42	1.72%	7,163,999
Aug 3, 2026	12.02	12.25	11.88	12.21	12.21	1.41%	7,783,204
Jul 31, 2026	12.14	12.25	12.01	12.04	12.04	2.21%	8,969,143
Jul 30, 2026	12.08	12.17	11.70	11.78	11.78	-3.68%	9,669,246
Jul 29, 2026	12.05	12.25	11.78	12.23	12.23	1.66%	9,894,523
Jul 28, 2026	11.97	12.21	11.94	12.03	12.03	-0.74%	7,121,993
Jul 27, 2026	11.88	12.14	11.66	12.12	12.12	2.36%	8,745,660
Jul 24, 2026	11.75	11.95	11.60	11.84	11.84	-0.92%	7,859,967
Jul 23, 2026	11.94	12.02	11.65	11.95	11.95	-	9,782,749
Jul 22, 2026	12.21	12.39	11.88	11.95	11.95	-4.63%	12,488,137