Shenzhen Textile (Holdings) Co., Ltd. (SHE:200045)
China · Delayed Price · Currency is CNY · Price in HKD 4.030
-0.060 (-1.47%)
Oct 12, 2026, 3:04 PM CST
SHE:200045 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.05 | 4.10 | 4.02 | 4.03 | 4.03 | -1.47% | 28,900 |
| Oct 9, 2026 | 4.05 | 4.09 | 4.02 | 4.09 | 4.09 | - | 78,000 |
| Oct 8, 2026 | 4.05 | 4.09 | 4.04 | 4.09 | 4.09 | -0.49% | 24,700 |
| Sep 30, 2026 | 4.08 | 4.11 | 4.02 | 4.11 | 4.11 | 0.74% | 7,713 |
| Sep 29, 2026 | 4.03 | 4.09 | 4.03 | 4.08 | 4.08 | 0.74% | 10,200 |
| Sep 28, 2026 | 4.05 | 4.13 | 4.05 | 4.05 | 4.05 | -0.74% | 8,600 |
| Sep 24, 2026 | 4.10 | 4.10 | 4.07 | 4.08 | 4.08 | -1.21% | 17,400 |
| Sep 23, 2026 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 0.24% | 2,300 |
| Sep 22, 2026 | 4.10 | 4.13 | 4.10 | 4.12 | 4.12 | -0.24% | 17,400 |
| Sep 21, 2026 | 4.14 | 4.17 | 4.10 | 4.13 | 4.13 | - | 22,300 |
| Sep 18, 2026 | 4.07 | 4.13 | 4.07 | 4.13 | 4.13 | 1.72% | 55,400 |
| Sep 17, 2026 | 4.10 | 4.10 | 3.94 | 4.06 | 4.06 | -0.73% | 44,300 |
| Sep 16, 2026 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 0.49% | 8,700 |
| Sep 15, 2026 | 4.09 | 4.09 | 4.03 | 4.07 | 4.07 | -0.49% | 34,000 |
| Sep 14, 2026 | 4.10 | 4.12 | 4.09 | 4.09 | 4.09 | -0.24% | 900 |
| Sep 11, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | -0.24% | 48,500 |
| Sep 10, 2026 | 4.07 | 4.14 | 4.07 | 4.11 | 4.11 | 0.24% | 38,200 |
| Sep 9, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | -0.97% | 28,500 |
| Sep 8, 2026 | 4.13 | 4.14 | 4.09 | 4.14 | 4.14 | 0.98% | 20,900 |
| Sep 7, 2026 | 4.08 | 4.14 | 4.08 | 4.10 | 4.10 | -0.24% | 48,800 |
| Sep 4, 2026 | 4.12 | 4.13 | 4.08 | 4.11 | 4.11 | - | 73,100 |
| Sep 3, 2026 | 4.10 | 4.17 | 4.08 | 4.11 | 4.11 | - | 122,600 |
| Sep 2, 2026 | 4.15 | 4.16 | 4.11 | 4.11 | 4.11 | -1.67% | 136,900 |
| Sep 1, 2026 | 4.17 | 4.20 | 4.16 | 4.18 | 4.18 | 0.72% | 64,500 |
| Aug 31, 2026 | 4.14 | 4.15 | 4.09 | 4.15 | 4.15 | 0.48% | 49,000 |
| Aug 28, 2026 | 4.07 | 4.20 | 4.06 | 4.13 | 4.13 | 2.48% | 231,150 |
| Aug 27, 2026 | 4.03 | 4.05 | 4.03 | 4.03 | 4.03 | - | 35,800 |
| Aug 26, 2026 | 4.03 | 4.06 | 4.02 | 4.03 | 4.03 | 0.25% | 77,200 |
| Aug 25, 2026 | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | 1.52% | 62,300 |
| Aug 24, 2026 | 3.93 | 3.96 | 3.91 | 3.96 | 3.96 | 1.54% | 89,000 |
| Aug 21, 2026 | 3.89 | 3.92 | 3.88 | 3.90 | 3.90 | - | 76,300 |
| Aug 20, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 19,200 |
| Aug 19, 2026 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | -0.26% | 55,800 |
| Aug 18, 2026 | 3.84 | 3.90 | 3.84 | 3.87 | 3.87 | -0.26% | 16,600 |
| Aug 17, 2026 | 3.89 | 3.90 | 3.84 | 3.88 | 3.88 | 0.78% | 13,100 |
| Aug 14, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.26% | 83,500 |
| Aug 13, 2026 | 3.86 | 3.89 | 3.85 | 3.86 | 3.86 | -0.26% | 26,800 |
| Aug 12, 2026 | 3.86 | 3.90 | 3.85 | 3.87 | 3.87 | - | 64,400 |
| Aug 11, 2026 | 3.87 | 3.87 | 3.84 | 3.87 | 3.87 | -0.51% | 15,200 |
| Aug 10, 2026 | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | 0.26% | 36,650 |
| Aug 7, 2026 | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | -1.02% | 42,700 |
| Aug 6, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | 0.51% | 31,500 |
| Aug 5, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | 0.78% | 37,409 |
| Aug 4, 2026 | 3.90 | 3.95 | 3.82 | 3.87 | 3.87 | - | 33,900 |
| Aug 3, 2026 | 3.88 | 3.89 | 3.83 | 3.87 | 3.87 | 1.31% | 31,600 |
| 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 |