Shenzhen Textile (Holdings) Co., Ltd. (SHE:200045)
China · Delayed Price · Currency is CNY · Price in HKD 4.680
+0.020 (0.43%)
At close: Feb 13, 2026
SHE:200045 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.65 | 4.70 | 4.65 | 4.68 | 4.68 | 0.43% | 62,100 |
| Feb 12, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | - | 28,800 |
| Feb 11, 2026 | 4.61 | 4.71 | 4.61 | 4.66 | 4.66 | - | 22,900 |
| Feb 10, 2026 | 4.63 | 4.67 | 4.62 | 4.66 | 4.66 | - | 26,800 |
| Feb 9, 2026 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 0.65% | 20,300 |
| Feb 6, 2026 | 4.51 | 4.66 | 4.51 | 4.63 | 4.63 | 1.09% | 86,500 |
| Feb 5, 2026 | 4.63 | 4.63 | 4.52 | 4.58 | 4.58 | -2.35% | 113,800 |
| Feb 4, 2026 | 4.73 | 4.73 | 4.63 | 4.69 | 4.69 | -0.21% | 59,400 |
| Feb 3, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 0.86% | 22,901 |
| Feb 2, 2026 | 4.67 | 4.67 | 4.63 | 4.66 | 4.66 | -0.64% | 46,400 |
| Jan 30, 2026 | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | -0.21% | 61,100 |
| Jan 29, 2026 | 4.72 | 4.76 | 4.66 | 4.70 | 4.70 | -1.26% | 132,400 |
| Jan 28, 2026 | 4.82 | 4.82 | 4.70 | 4.76 | 4.76 | -1.24% | 179,460 |
| Jan 27, 2026 | 4.84 | 4.84 | 4.78 | 4.82 | 4.82 | -0.41% | 114,500 |
| Jan 26, 2026 | 4.90 | 4.91 | 4.78 | 4.84 | 4.84 | -0.41% | 134,500 |
| Jan 23, 2026 | 4.75 | 4.88 | 4.75 | 4.86 | 4.86 | 0.21% | 131,900 |
| Jan 22, 2026 | 4.90 | 4.91 | 4.76 | 4.85 | 4.85 | -1.22% | 268,500 |
| Jan 21, 2026 | 4.59 | 4.92 | 4.59 | 4.91 | 4.91 | 7.21% | 898,855 |
| Jan 20, 2026 | 4.58 | 4.58 | 4.54 | 4.58 | 4.58 | - | 5,700 |
| Jan 19, 2026 | 4.58 | 4.60 | 4.53 | 4.58 | 4.58 | 1.10% | 173,100 |
| Jan 16, 2026 | 4.48 | 4.55 | 4.48 | 4.53 | 4.53 | 0.44% | 57,200 |
| Jan 15, 2026 | 4.56 | 4.56 | 4.46 | 4.51 | 4.51 | 0.22% | 42,000 |
| Jan 14, 2026 | 4.50 | 4.57 | 4.49 | 4.50 | 4.50 | - | 162,600 |
| Jan 13, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | - | 31,700 |
| Jan 12, 2026 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | -1.96% | 157,600 |
| Jan 9, 2026 | 4.57 | 4.59 | 4.54 | 4.59 | 4.59 | 0.66% | 30,400 |
| Jan 8, 2026 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | - | 23,400 |
| Jan 7, 2026 | 4.61 | 4.61 | 4.55 | 4.56 | 4.56 | -1.08% | 58,600 |
| Jan 6, 2026 | 4.60 | 4.61 | 4.58 | 4.61 | 4.61 | 0.88% | 190,427 |
| Jan 5, 2026 | 4.48 | 4.61 | 4.48 | 4.57 | 4.57 | 2.47% | 204,100 |
| Dec 31, 2025 | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 34,050 |
| Dec 30, 2025 | 4.43 | 4.45 | 4.40 | 4.44 | 4.44 | -0.22% | 86,201 |
| Dec 29, 2025 | 4.40 | 4.47 | 4.38 | 4.45 | 4.45 | 1.37% | 160,600 |
| Dec 26, 2025 | 4.38 | 4.39 | 4.29 | 4.39 | 4.39 | 0.92% | 42,250 |
| Dec 25, 2025 | 4.30 | 4.36 | 4.29 | 4.35 | 4.35 | 1.16% | 24,160 |
| Dec 24, 2025 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | -0.23% | 19,160 |
| Dec 23, 2025 | 4.38 | 4.38 | 4.30 | 4.31 | 4.31 | -1.60% | 9,500 |
| Dec 22, 2025 | 4.34 | 4.39 | 4.31 | 4.38 | 4.38 | 0.46% | 38,400 |
| Dec 19, 2025 | 4.34 | 4.39 | 4.32 | 4.36 | 4.36 | 0.46% | 27,200 |
| Dec 18, 2025 | 4.22 | 4.42 | 4.22 | 4.34 | 4.34 | 1.88% | 51,851 |
| Dec 17, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | -0.23% | 32,900 |
| Dec 16, 2025 | 4.25 | 4.27 | 4.23 | 4.27 | 4.27 | -0.23% | 59,000 |
| Dec 15, 2025 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | -1.15% | 15,600 |
| Dec 12, 2025 | 4.31 | 4.33 | 4.30 | 4.33 | 4.33 | - | 71,551 |
| Dec 11, 2025 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | -0.23% | 39,100 |
| Dec 10, 2025 | 4.35 | 4.35 | 4.32 | 4.34 | 4.34 | -0.23% | 9,500 |
| Dec 9, 2025 | 4.32 | 4.35 | 4.31 | 4.35 | 4.35 | 0.69% | 55,600 |
| Dec 8, 2025 | 4.30 | 4.35 | 4.25 | 4.32 | 4.32 | 0.47% | 59,000 |
| Dec 5, 2025 | 4.25 | 4.30 | 4.24 | 4.30 | 4.30 | 0.70% | 80,459 |
| Dec 4, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.27 | -0.47% | 78,600 |