Shenzhen Textile (Holdings) Co., Ltd. (SHE:200045)
China · Delayed Price · Currency is CNY · Price in HKD 4.520
-0.090 (-1.95%)
Apr 16, 2026, 3:04 PM CST
SHE:200045 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.58 | 4.58 | 4.50 | 4.52 | 4.52 | -1.95% | 252,600 |
| Apr 15, 2026 | 4.64 | 4.64 | 4.60 | 4.61 | 4.61 | -0.65% | 9,700 |
| Apr 14, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | 0.22% | 42,750 |
| Apr 13, 2026 | 4.63 | 4.63 | 4.58 | 4.63 | 4.63 | - | 25,800 |
| Apr 10, 2026 | 4.61 | 4.65 | 4.61 | 4.63 | 4.63 | 0.65% | 42,300 |
| Apr 9, 2026 | 4.55 | 4.62 | 4.55 | 4.60 | 4.60 | -0.43% | 34,900 |
| Apr 8, 2026 | 4.59 | 4.62 | 4.58 | 4.62 | 4.62 | 1.76% | 70,600 |
| Apr 7, 2026 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 0.44% | 113,500 |
| Apr 3, 2026 | 4.58 | 4.62 | 4.51 | 4.52 | 4.52 | -2.59% | 191,100 |
| Apr 2, 2026 | 4.74 | 4.74 | 4.57 | 4.64 | 4.64 | -1.69% | 112,500 |
| Apr 1, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -0.63% | 98,500 |
| Mar 31, 2026 | 4.77 | 4.77 | 4.70 | 4.75 | 4.75 | -0.84% | 102,100 |
| Mar 30, 2026 | 4.75 | 4.81 | 4.67 | 4.79 | 4.79 | -0.21% | 120,300 |
| Mar 27, 2026 | 4.68 | 4.80 | 4.60 | 4.80 | 4.80 | 3.23% | 207,000 |
| Mar 26, 2026 | 4.62 | 4.67 | 4.59 | 4.65 | 4.65 | -0.64% | 36,900 |
| Mar 25, 2026 | 4.56 | 4.72 | 4.56 | 4.68 | 4.68 | 2.63% | 94,000 |
| Mar 24, 2026 | 4.58 | 4.64 | 4.56 | 4.56 | 4.56 | 0.88% | 102,300 |
| Mar 23, 2026 | 4.72 | 4.72 | 4.50 | 4.52 | 4.52 | -4.24% | 184,400 |
| Mar 20, 2026 | 4.68 | 4.75 | 4.65 | 4.72 | 4.72 | 0.85% | 151,650 |
| Mar 19, 2026 | 4.72 | 4.73 | 4.68 | 4.68 | 4.68 | -1.06% | 73,500 |
| Mar 18, 2026 | 4.64 | 4.73 | 4.64 | 4.73 | 4.73 | 1.94% | 154,600 |
| Mar 17, 2026 | 4.61 | 4.65 | 4.61 | 4.64 | 4.64 | 0.22% | 43,200 |
| Mar 16, 2026 | 4.61 | 4.67 | 4.61 | 4.63 | 4.63 | -0.43% | 28,700 |
| Mar 13, 2026 | 4.68 | 4.68 | 4.60 | 4.65 | 4.65 | -0.43% | 49,600 |
| Mar 12, 2026 | 4.70 | 4.71 | 4.63 | 4.67 | 4.67 | -0.85% | 84,500 |
| Mar 11, 2026 | 4.72 | 4.72 | 4.70 | 4.71 | 4.71 | 0.43% | 47,400 |
| Mar 10, 2026 | 4.73 | 4.73 | 4.67 | 4.69 | 4.69 | 1.30% | 83,800 |
| Mar 9, 2026 | 4.56 | 4.64 | 4.56 | 4.63 | 4.63 | - | 56,500 |
| Mar 6, 2026 | 4.57 | 4.68 | 4.57 | 4.63 | 4.63 | -1.49% | 88,000 |
| Mar 5, 2026 | 4.54 | 4.75 | 4.54 | 4.70 | 4.70 | 5.86% | 488,800 |
| Mar 4, 2026 | 4.45 | 4.50 | 4.43 | 4.44 | 4.44 | 0.23% | 67,700 |
| Mar 3, 2026 | 4.50 | 4.63 | 4.42 | 4.43 | 4.43 | -3.49% | 179,400 |
| Mar 2, 2026 | 4.66 | 4.66 | 4.55 | 4.59 | 4.59 | -1.71% | 118,150 |
| Feb 27, 2026 | 4.62 | 4.68 | 4.62 | 4.67 | 4.67 | - | 83,400 |
| Feb 26, 2026 | 4.63 | 4.69 | 4.62 | 4.67 | 4.67 | 0.43% | 38,900 |
| Feb 25, 2026 | 4.74 | 4.74 | 4.63 | 4.65 | 4.65 | -0.43% | 69,100 |
| Feb 24, 2026 | 4.67 | 4.68 | 4.63 | 4.67 | 4.67 | -0.21% | 36,100 |
| 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 |