Shenzhen TXD Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	15.90	15.92	15.28	15.64	15.64	-1.32%	18,012,357
Jun 18, 2026	16.00	16.07	15.69	15.85	15.85	-1.86%	14,712,010
Jun 17, 2026	15.55	16.32	15.42	16.15	16.15	2.87%	20,170,620
Jun 16, 2026	14.87	16.04	14.66	15.70	15.70	5.37%	19,987,500
Jun 15, 2026	14.42	15.08	14.29	14.90	14.90	5.37%	22,425,710
Jun 12, 2026	15.69	15.88	13.80	14.18	14.14	-7.20%	26,652,570
Jun 11, 2026	15.17	15.79	14.84	15.28	15.24	-0.33%	17,694,380
Jun 10, 2026	15.59	15.88	15.06	15.33	15.29	-2.97%	15,829,080
Jun 9, 2026	15.36	15.80	14.89	15.80	15.76	4.50%	18,604,881
Jun 8, 2026	15.30	15.99	14.93	15.12	15.08	-3.82%	18,667,281
Jun 5, 2026	15.38	16.21	15.00	15.72	15.68	0.96%	20,397,850
Jun 4, 2026	14.97	15.89	14.90	15.57	15.53	1.83%	16,526,380
Jun 3, 2026	15.36	16.08	15.16	15.29	15.25	-0.46%	16,946,500
Jun 2, 2026	15.46	15.78	15.20	15.36	15.32	-1.09%	16,482,980
Jun 1, 2026	15.08	16.38	14.99	15.53	15.49	2.98%	20,559,720
May 29, 2026	16.30	16.36	14.98	15.08	15.04	-7.77%	22,764,040
May 28, 2026	15.92	16.81	15.77	16.35	16.30	2.51%	20,083,260
May 27, 2026	16.54	16.77	15.80	15.95	15.91	-2.68%	23,818,250
May 26, 2026	16.44	16.74	16.20	16.39	16.34	-1.38%	27,611,890
May 25, 2026	15.88	17.08	15.67	16.62	16.57	6.47%	35,566,790
May 22, 2026	15.57	15.79	15.08	15.61	15.57	0.84%	20,564,160
May 21, 2026	16.13	16.66	15.45	15.48	15.44	-3.61%	25,373,180
May 20, 2026	16.10	16.40	15.85	16.06	16.01	-0.43%	36,505,040
May 19, 2026	14.59	16.13	14.52	16.13	16.08	10.03%	24,556,860
May 18, 2026	14.50	14.88	14.42	14.66	14.62	0.48%	7,225,960
May 15, 2026	14.79	14.98	14.40	14.59	14.55	-1.15%	8,236,070
May 14, 2026	14.95	15.10	14.73	14.76	14.72	-0.87%	7,197,080
May 13, 2026	14.81	15.03	14.62	14.89	14.85	0.20%	6,578,280
May 12, 2026	15.07	15.07	14.77	14.86	14.82	-1.26%	7,991,293
May 11, 2026	14.79	15.07	14.69	15.05	15.01	2.66%	11,181,620
May 8, 2026	14.71	14.73	14.44	14.66	14.62	-0.48%	7,243,040
May 7, 2026	14.56	14.94	14.50	14.73	14.69	1.38%	11,200,120
May 6, 2026	13.96	14.85	13.81	14.53	14.49	6.29%	15,769,010
Apr 30, 2026	13.71	13.91	13.53	13.67	13.63	-0.65%	8,405,420
Apr 29, 2026	13.57	13.93	13.57	13.76	13.72	-0.15%	8,343,850
Apr 28, 2026	14.15	14.27	13.67	13.78	13.74	-3.84%	12,465,040
Apr 27, 2026	14.02	14.37	13.41	14.33	14.29	-3.24%	19,644,280
Apr 24, 2026	14.94	15.18	14.77	14.81	14.77	-1.00%	11,042,000
Apr 23, 2026	15.20	15.44	14.93	14.96	14.92	0.13%	16,419,200
Apr 22, 2026	14.50	14.99	14.50	14.94	14.90	2.61%	10,127,060
Apr 21, 2026	14.55	14.78	14.41	14.56	14.52	-0.14%	7,966,631
Apr 20, 2026	14.22	14.96	14.17	14.58	14.54	2.53%	10,194,180
Apr 17, 2026	13.85	14.35	13.78	14.22	14.18	2.30%	7,567,560
Apr 16, 2026	13.77	13.99	13.73	13.90	13.86	0.87%	5,311,510
Apr 15, 2026	14.00	14.08	13.74	13.78	13.74	-1.08%	4,203,180
Apr 14, 2026	14.09	14.10	13.79	13.93	13.89	0.14%	3,653,980
Apr 13, 2026	13.81	13.99	13.78	13.91	13.87	-	3,856,820
Apr 10, 2026	14.02	14.10	13.91	13.91	13.87	0.65%	4,730,230
Apr 9, 2026	13.75	13.99	13.69	13.82	13.78	-0.43%	4,833,760
Apr 8, 2026	13.58	13.90	13.51	13.88	13.84	4.60%	6,154,584