Shenzhen Textile (Holdings) Co., Ltd. (SHE:200045)
China · Delayed Price · Currency is CNY · Price in HKD 3.870
+0.050 (1.31%)
Aug 3, 2026, 3:04 PM CST
SHE:200045 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.82 | 3.87 | 3.81 | 3.82 | 3.82 | 0.26% | 93,013 |
| Jul 30, 2026 | 3.82 | 3.83 | 3.77 | 3.81 | 3.81 | 0.53% | 76,100 |
| Jul 29, 2026 | 3.85 | 3.85 | 3.62 | 3.79 | 3.79 | -2.82% | 172,613 |
| Jul 28, 2026 | 3.71 | 3.96 | 3.71 | 3.90 | 3.90 | 5.12% | 321,413 |
| Jul 27, 2026 | 3.70 | 3.71 | 3.68 | 3.71 | 3.71 | 1.09% | 21,200 |
| Jul 24, 2026 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -1.08% | 79,600 |
| Jul 23, 2026 | 3.68 | 3.71 | 3.64 | 3.71 | 3.71 | 0.82% | 264,500 |
| Jul 22, 2026 | 3.61 | 3.69 | 3.61 | 3.68 | 3.68 | 0.27% | 36,400 |
| Jul 21, 2026 | 3.58 | 3.67 | 3.58 | 3.67 | 3.67 | 0.82% | 77,000 |
| Jul 20, 2026 | 3.69 | 3.71 | 3.64 | 3.64 | 3.64 | -0.27% | 22,400 |
| Jul 17, 2026 | 3.63 | 3.66 | 3.60 | 3.65 | 3.65 | -0.82% | 31,100 |
| Jul 16, 2026 | 3.60 | 3.75 | 3.60 | 3.68 | 3.68 | 0.27% | 12,800 |
| Jul 15, 2026 | 3.65 | 3.70 | 3.58 | 3.67 | 3.67 | -0.81% | 13,800 |
| Jul 14, 2026 | 3.70 | 3.70 | 3.65 | 3.70 | 3.70 | -1.07% | 27,100 |
| Jul 13, 2026 | 3.67 | 3.74 | 3.64 | 3.74 | 3.74 | -0.53% | 87,700 |
| Jul 10, 2026 | 3.77 | 3.80 | 3.74 | 3.76 | 3.76 | 0.27% | 34,300 |
| Jul 9, 2026 | 3.62 | 3.75 | 3.57 | 3.75 | 3.75 | 3.59% | 135,000 |
| Jul 8, 2026 | 3.60 | 3.62 | 3.57 | 3.62 | 3.62 | 0.28% | 26,900 |
| Jul 7, 2026 | 3.64 | 3.67 | 3.60 | 3.61 | 3.61 | -0.82% | 24,550 |
| Jul 6, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -1.89% | 90,600 |
| Jul 3, 2026 | 3.70 | 3.73 | 3.62 | 3.71 | 3.71 | -1.07% | 369,400 |
| Jul 2, 2026 | 3.67 | 3.77 | 3.65 | 3.75 | 3.75 | -0.53% | 86,500 |
| Jul 1, 2026 | 3.73 | 3.79 | 3.63 | 3.77 | 3.77 | - | 85,400 |
| Jun 30, 2026 | 3.61 | 3.81 | 3.61 | 3.77 | 3.77 | 3.57% | 307,800 |
| Jun 29, 2026 | 3.61 | 3.76 | 3.61 | 3.64 | 3.64 | -3.19% | 245,800 |
| Jun 26, 2026 | 3.88 | 3.88 | 3.62 | 3.76 | 3.76 | -3.09% | 190,000 |
| Jun 25, 2026 | 4.04 | 4.05 | 3.85 | 3.88 | 3.88 | -6.73% | 255,300 |
| Jun 24, 2026 | 4.25 | 4.27 | 4.04 | 4.16 | 4.16 | -0.48% | 115,400 |
| Jun 23, 2026 | 4.11 | 4.26 | 4.10 | 4.18 | 4.18 | -0.24% | 96,470 |
| Jun 22, 2026 | 4.20 | 4.20 | 4.11 | 4.19 | 4.19 | -0.48% | 91,300 |
| Jun 18, 2026 | 4.05 | 4.24 | 4.04 | 4.21 | 4.21 | -0.47% | 21,200 |
| Jun 17, 2026 | 4.23 | 4.24 | 4.16 | 4.23 | 4.23 | - | 77,600 |
| Jun 16, 2026 | 4.24 | 4.28 | 4.20 | 4.23 | 4.23 | -0.24% | 10,500 |
| Jun 15, 2026 | 4.21 | 4.24 | 4.19 | 4.24 | 4.24 | 0.95% | 18,600 |
| Jun 12, 2026 | 4.15 | 4.22 | 4.15 | 4.20 | 4.20 | 0.72% | 42,500 |
| Jun 11, 2026 | 4.15 | 4.20 | 4.15 | 4.17 | 4.17 | -1.18% | 26,500 |
| Jun 10, 2026 | 4.19 | 4.25 | 4.16 | 4.22 | 4.22 | -0.35% | 53,800 |
| Jun 9, 2026 | 4.24 | 4.29 | 4.21 | 4.29 | 4.23 | -0.92% | 36,200 |
| Jun 8, 2026 | 4.27 | 4.33 | 4.19 | 4.33 | 4.27 | -0.23% | 58,900 |
| Jun 5, 2026 | 4.24 | 4.36 | 4.24 | 4.34 | 4.28 | 0.93% | 78,300 |
| Jun 4, 2026 | 4.38 | 4.38 | 4.19 | 4.30 | 4.24 | 1.18% | 103,700 |
| Jun 3, 2026 | 4.18 | 4.26 | 4.18 | 4.25 | 4.20 | 1.67% | 51,200 |
| Jun 2, 2026 | 4.14 | 4.29 | 4.13 | 4.18 | 4.13 | 0.72% | 86,500 |
| Jun 1, 2026 | 4.14 | 4.22 | 4.13 | 4.15 | 4.10 | 0.24% | 17,700 |
| May 29, 2026 | 4.14 | 4.26 | 4.13 | 4.14 | 4.09 | -1.90% | 61,400 |
| May 28, 2026 | 4.16 | 4.26 | 4.11 | 4.22 | 4.17 | - | 100,050 |
| May 27, 2026 | 4.26 | 4.29 | 4.15 | 4.22 | 4.17 | -1.40% | 65,000 |
| May 26, 2026 | 4.35 | 4.38 | 4.27 | 4.28 | 4.23 | -1.61% | 56,200 |
| May 25, 2026 | 4.42 | 4.44 | 4.34 | 4.35 | 4.29 | -0.46% | 87,300 |
| May 22, 2026 | 4.40 | 4.43 | 4.33 | 4.37 | 4.31 | 0.46% | 99,713 |