Shenzhen TXD Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,367,940
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%	15,856,118
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%	19,728,480
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%	8,011,531
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%	7,652,360
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	-	3,900,820
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%	6,188,184
Apr 7, 2026	13.09	13.39	13.05	13.27	13.27	1.61%	4,994,380
Apr 3, 2026	13.25	13.29	12.99	13.06	13.06	-0.68%	4,715,688
Apr 2, 2026	13.49	13.55	13.05	13.15	13.15	-2.45%	5,227,540
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%	5,416,480
Mar 30, 2026	13.34	13.53	13.15	13.51	13.51	-0.44%	4,918,710
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%	10,138,151
Mar 24, 2026	13.30	13.60	12.88	13.59	13.59	4.30%	14,696,343
Mar 23, 2026	14.18	14.20	13.01	13.03	13.03	-9.89%	23,320,928
Mar 20, 2026	15.15	15.31	14.42	14.46	14.46	-3.54%	9,536,375
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%	10,524,120
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%	13,139,447
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%	17,261,610
Mar 9, 2026	15.47	15.62	15.28	15.55	15.55	-0.70%	13,831,214
Mar 6, 2026	15.55	15.76	15.25	15.66	15.66	-0.25%	27,276,070
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%	10,420,721
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