Shenzhen TXD Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.46	15.78	15.20	15.36	15.36	-1.09%	16,482,980
Jun 1, 2026	15.08	16.38	14.99	15.53	15.53	2.98%	20,559,720
May 29, 2026	16.30	16.36	14.98	15.08	15.08	-7.77%	22,764,040
May 28, 2026	15.92	16.81	15.77	16.35	16.35	2.51%	20,083,260
May 27, 2026	16.54	16.77	15.80	15.95	15.95	-2.68%	23,818,250
May 26, 2026	16.44	16.74	16.20	16.39	16.39	-1.38%	27,611,892
May 25, 2026	15.88	17.08	15.67	16.62	16.62	6.47%	35,566,790
May 22, 2026	15.57	15.79	15.08	15.61	15.61	0.84%	20,564,160
May 21, 2026	16.13	16.66	15.45	15.48	15.48	-3.61%	25,373,180
May 20, 2026	16.10	16.40	15.85	16.06	16.06	-0.43%	36,505,040
May 19, 2026	14.59	16.13	14.52	16.13	16.13	10.03%	24,556,864
May 18, 2026	14.50	14.88	14.42	14.66	14.66	0.48%	7,225,960
May 15, 2026	14.79	14.98	14.40	14.59	14.59	-1.15%	8,236,070
May 14, 2026	14.95	15.10	14.73	14.76	14.76	-0.87%	7,197,080
May 13, 2026	14.81	15.03	14.62	14.89	14.89	0.20%	6,578,280
May 12, 2026	15.07	15.07	14.77	14.86	14.86	-1.26%	7,991,293
May 11, 2026	14.79	15.07	14.69	15.05	15.05	2.66%	11,181,620
May 8, 2026	14.71	14.73	14.44	14.66	14.66	-0.48%	7,243,040
May 7, 2026	14.56	14.94	14.50	14.73	14.73	1.38%	11,200,120
May 6, 2026	13.96	14.85	13.81	14.53	14.53	6.29%	15,769,010
Apr 30, 2026	13.71	13.91	13.53	13.67	13.67	-0.65%	8,405,420
Apr 29, 2026	13.57	13.93	13.57	13.76	13.76	-0.15%	8,343,850
Apr 28, 2026	14.15	14.27	13.67	13.78	13.78	-3.84%	12,465,040
Apr 27, 2026	14.02	14.37	13.41	14.33	14.33	-3.24%	19,644,280
Apr 24, 2026	14.94	15.18	14.77	14.81	14.81	-1.00%	11,042,000
Apr 23, 2026	15.20	15.44	14.93	14.96	14.96	0.13%	16,419,200
Apr 22, 2026	14.50	14.99	14.50	14.94	14.94	2.61%	10,127,060
Apr 21, 2026	14.55	14.78	14.41	14.56	14.56	-0.14%	7,966,631
Apr 20, 2026	14.22	14.96	14.17	14.58	14.58	2.53%	10,194,180
Apr 17, 2026	13.85	14.35	13.78	14.22	14.22	2.30%	7,567,560
Apr 16, 2026	13.77	13.99	13.73	13.90	13.90	0.87%	5,311,510
Apr 15, 2026	14.00	14.08	13.74	13.78	13.78	-1.08%	4,203,180
Apr 14, 2026	14.09	14.10	13.79	13.93	13.93	0.14%	3,653,980
Apr 13, 2026	13.81	13.99	13.78	13.91	13.91	-	3,856,820
Apr 10, 2026	14.02	14.10	13.91	13.91	13.91	0.65%	4,730,230
Apr 9, 2026	13.75	13.99	13.69	13.82	13.82	-0.43%	4,833,760
Apr 8, 2026	13.58	13.90	13.51	13.88	13.88	4.60%	6,154,584
Apr 7, 2026	13.09	13.39	13.05	13.27	13.27	1.61%	4,955,680
Apr 3, 2026	13.25	13.29	12.99	13.06	13.06	-0.68%	4,660,688
Apr 2, 2026	13.49	13.55	13.05	13.15	13.15	-2.45%	5,178,140
Apr 1, 2026	13.51	13.63	13.38	13.48	13.48	1.66%	5,193,800
Mar 31, 2026	13.49	13.62	13.23	13.26	13.26	-1.85%	5,357,280
Mar 30, 2026	13.34	13.53	13.15	13.51	13.51	-0.44%	4,875,210
Mar 27, 2026	13.13	13.62	13.10	13.57	13.57	1.50%	6,418,080
Mar 26, 2026	13.70	13.79	13.28	13.37	13.37	-2.83%	6,380,140
Mar 25, 2026	13.69	13.95	13.62	13.76	13.76	1.25%	10,138,150
Mar 24, 2026	13.30	13.60	12.88	13.59	13.59	4.30%	14,696,340
Mar 23, 2026	14.18	14.20	13.01	13.03	13.03	-9.89%	23,320,920
Mar 20, 2026	15.15	15.31	14.42	14.46	14.46	-3.54%	9,382,775
Mar 19, 2026	15.19	15.29	14.90	14.99	14.99	-2.41%	6,416,037