Shenzhen Textile (Holdings) Co., Ltd. (SHE:200045)
China · Delayed Price · Currency is CNY · Price in HKD 4.180
+0.030 (0.72%)
At close: Jun 2, 2026
SHE:200045 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.14 | 4.29 | 4.13 | 4.18 | 4.18 | 0.72% | 86,500 |
| Jun 1, 2026 | 4.14 | 4.22 | 4.13 | 4.15 | 4.15 | 0.24% | 17,700 |
| May 29, 2026 | 4.14 | 4.26 | 4.13 | 4.14 | 4.14 | -1.90% | 61,400 |
| May 28, 2026 | 4.16 | 4.26 | 4.11 | 4.22 | 4.22 | - | 100,050 |
| May 27, 2026 | 4.26 | 4.29 | 4.15 | 4.22 | 4.22 | -1.40% | 65,000 |
| May 26, 2026 | 4.35 | 4.38 | 4.27 | 4.28 | 4.28 | -1.61% | 56,200 |
| May 25, 2026 | 4.42 | 4.44 | 4.34 | 4.35 | 4.35 | -0.46% | 87,300 |
| May 22, 2026 | 4.40 | 4.43 | 4.33 | 4.37 | 4.37 | 0.46% | 99,713 |
| May 21, 2026 | 4.38 | 4.45 | 4.35 | 4.35 | 4.35 | -1.36% | 138,800 |
| May 20, 2026 | 4.41 | 4.43 | 4.41 | 4.41 | 4.41 | -0.45% | 7,400 |
| May 19, 2026 | 4.36 | 4.45 | 4.36 | 4.43 | 4.43 | -0.45% | 32,600 |
| May 18, 2026 | 4.44 | 4.52 | 4.30 | 4.45 | 4.45 | -0.22% | 48,300 |
| May 15, 2026 | 4.49 | 4.54 | 4.41 | 4.46 | 4.46 | -0.89% | 39,500 |
| May 14, 2026 | 4.53 | 4.55 | 4.49 | 4.50 | 4.50 | -0.66% | 95,700 |
| May 13, 2026 | 4.50 | 4.54 | 4.45 | 4.53 | 4.53 | 0.67% | 20,000 |
| May 12, 2026 | 4.55 | 4.55 | 4.49 | 4.50 | 4.50 | - | 85,800 |
| May 11, 2026 | 4.52 | 4.54 | 4.44 | 4.50 | 4.50 | 0.22% | 38,600 |
| May 8, 2026 | 4.52 | 4.52 | 4.46 | 4.49 | 4.49 | -0.66% | 25,900 |
| May 7, 2026 | 4.50 | 4.54 | 4.49 | 4.52 | 4.52 | 0.89% | 45,900 |
| May 6, 2026 | 4.41 | 4.52 | 4.35 | 4.48 | 4.48 | - | 46,300 |
| Apr 30, 2026 | 4.46 | 4.50 | 4.45 | 4.48 | 4.48 | 1.82% | 24,400 |
| Apr 29, 2026 | 4.41 | 4.47 | 4.33 | 4.40 | 4.40 | 0.23% | 96,601 |
| Apr 28, 2026 | 4.42 | 4.42 | 4.39 | 4.39 | 4.39 | -0.23% | 37,100 |
| Apr 27, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 4.40 | -0.45% | 32,700 |
| Apr 24, 2026 | 4.34 | 4.43 | 4.34 | 4.42 | 4.42 | -0.23% | 2,700 |
| Apr 23, 2026 | 4.35 | 4.44 | 4.35 | 4.43 | 4.43 | -0.23% | 30,600 |
| Apr 22, 2026 | 4.40 | 4.45 | 4.40 | 4.44 | 4.44 | -0.67% | 80,800 |
| Apr 21, 2026 | 4.41 | 4.47 | 4.40 | 4.47 | 4.47 | - | 90,800 |
| Apr 20, 2026 | 4.44 | 4.48 | 4.28 | 4.47 | 4.47 | -0.22% | 61,200 |
| Apr 17, 2026 | 4.45 | 4.50 | 4.44 | 4.48 | 4.48 | -0.88% | 94,400 |
| 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 |