Shenzhen TXD Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	15.14	15.38	15.03	15.36	15.36	2.26%	7,492,430
Mar 17, 2026	15.75	15.80	14.98	15.02	15.02	-4.09%	10,457,720
Mar 16, 2026	15.38	15.68	15.29	15.66	15.66	0.58%	9,210,030
Mar 13, 2026	15.72	16.00	15.55	15.57	15.57	-1.70%	12,879,860
Mar 12, 2026	15.78	15.98	15.71	15.84	15.84	-0.31%	9,809,150
Mar 11, 2026	15.88	16.05	15.76	15.89	15.89	0.19%	15,390,320
Mar 10, 2026	15.71	15.97	15.63	15.86	15.86	1.99%	17,062,410
Mar 9, 2026	15.47	15.62	15.28	15.55	15.55	-0.70%	13,831,210
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