Shenzhen TXD Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.28	12.59	11.24	12.53	12.53	2.20%	18,693,221
Jul 20, 2026	13.14	13.28	12.17	12.26	12.26	-5.03%	17,541,173
Jul 17, 2026	14.03	14.03	12.89	12.91	12.91	-8.89%	24,870,358
Jul 16, 2026	14.00	15.05	13.72	14.17	14.17	-0.28%	27,892,560
Jul 15, 2026	15.49	15.66	14.15	14.21	14.21	-8.03%	35,146,531
Jul 14, 2026	16.15	16.21	14.91	15.45	15.45	-1.40%	29,032,607
Jul 13, 2026	15.47	16.60	15.47	15.67	15.67	0.71%	38,568,821
Jul 10, 2026	17.48	17.50	15.56	15.56	15.56	-3.05%	51,598,707
Jul 9, 2026	14.68	16.05	14.68	16.05	16.05	10.01%	14,038,691
Jul 8, 2026	15.11	16.05	14.50	14.59	14.59	-4.08%	22,924,100
Jul 7, 2026	15.11	15.68	14.92	15.21	15.21	-0.46%	19,207,551
Jul 6, 2026	15.58	15.74	14.50	15.28	15.28	-1.67%	25,334,130
Jul 3, 2026	16.06	16.21	15.36	15.54	15.54	-3.78%	21,293,880
Jul 2, 2026	16.50	16.99	15.80	16.15	16.15	-1.64%	31,380,380
Jul 1, 2026	16.26	16.66	16.11	16.42	16.42	0.12%	27,505,200
Jun 30, 2026	14.96	16.45	14.86	16.40	16.40	9.70%	39,717,628
Jun 29, 2026	15.78	16.15	14.45	14.95	14.95	-5.86%	26,933,460
Jun 26, 2026	16.11	16.56	15.82	15.88	15.88	-0.56%	26,864,030
Jun 25, 2026	16.33	16.43	15.87	15.97	15.97	-2.20%	18,351,760
Jun 24, 2026	15.70	16.58	15.25	16.33	16.33	3.03%	26,141,680
Jun 23, 2026	15.48	16.43	15.30	15.85	15.85	1.34%	18,258,810
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