Shenzhen Textile (Holdings) Co., Ltd. (SHE:000045)
China
· Delayed Price · Currency is CNY 11.71
+0.05 (0.43%)
Apr 29, 2026, 3:04 PM CST
SHE:000045 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.77 | 11.88 | 11.63 | 11.81 | - | 1.29% | 2,546,400 |
| Apr 28, 2026 | 11.87 | 11.88 | 11.64 | 11.66 | 11.66 | -1.93% | 5,567,900 |
| Apr 27, 2026 | 11.85 | 11.94 | 11.66 | 11.89 | 11.89 | 0.08% | 6,382,500 |
| Apr 24, 2026 | 11.77 | 12.04 | 11.76 | 11.88 | 11.88 | 0.51% | 6,901,992 |
| Apr 23, 2026 | 11.93 | 11.96 | 11.66 | 11.82 | 11.82 | -1.01% | 7,267,700 |
| Apr 22, 2026 | 11.99 | 12.02 | 11.89 | 11.94 | 11.94 | -1.32% | 6,447,900 |
| Apr 21, 2026 | 11.85 | 12.17 | 11.55 | 12.10 | 12.10 | 1.77% | 13,655,740 |
| Apr 20, 2026 | 11.93 | 11.99 | 11.81 | 11.89 | 11.89 | -0.67% | 9,015,403 |
| Apr 17, 2026 | 12.10 | 12.10 | 11.93 | 11.97 | 11.97 | -1.56% | 6,819,592 |
| Apr 16, 2026 | 12.04 | 12.17 | 11.80 | 12.16 | 12.16 | 1.08% | 10,185,650 |
| Apr 15, 2026 | 12.19 | 12.22 | 12.02 | 12.03 | 12.03 | -0.99% | 6,612,993 |
| Apr 14, 2026 | 12.09 | 12.17 | 12.00 | 12.15 | 12.15 | 0.91% | 8,610,293 |
| Apr 13, 2026 | 12.15 | 12.23 | 12.00 | 12.04 | 12.04 | -1.07% | 9,119,610 |
| Apr 10, 2026 | 12.19 | 12.43 | 12.16 | 12.17 | 12.17 | 0.41% | 9,090,640 |
| Apr 9, 2026 | 12.43 | 12.43 | 12.09 | 12.12 | 12.12 | -3.43% | 11,588,930 |
| Apr 8, 2026 | 12.45 | 12.62 | 12.40 | 12.55 | 12.55 | 2.12% | 12,531,900 |
| Apr 7, 2026 | 12.17 | 12.34 | 12.01 | 12.29 | 12.29 | 0.74% | 10,549,350 |
| Apr 3, 2026 | 12.78 | 12.89 | 12.12 | 12.20 | 12.20 | -4.46% | 14,226,000 |
| Apr 2, 2026 | 13.55 | 13.60 | 12.75 | 12.77 | 12.77 | -6.72% | 21,261,750 |
| Apr 1, 2026 | 14.10 | 14.13 | 13.41 | 13.69 | 13.69 | -2.00% | 21,498,640 |
| Mar 31, 2026 | 14.35 | 14.91 | 13.65 | 13.97 | 13.97 | -3.99% | 30,290,791 |
| Mar 30, 2026 | 14.03 | 14.84 | 13.80 | 14.55 | 14.55 | 0.97% | 32,730,074 |
| Mar 27, 2026 | 13.49 | 14.42 | 13.31 | 14.41 | 14.41 | 5.72% | 36,404,650 |
| Mar 26, 2026 | 13.85 | 13.86 | 13.51 | 13.63 | 13.63 | -2.50% | 23,512,540 |
| Mar 25, 2026 | 13.40 | 13.98 | 13.27 | 13.98 | 13.98 | 6.07% | 36,142,090 |
| Mar 24, 2026 | 12.99 | 13.53 | 12.78 | 13.18 | 13.18 | 3.53% | 20,844,900 |
| Mar 23, 2026 | 13.35 | 13.57 | 12.60 | 12.73 | 12.73 | -6.40% | 29,191,470 |
| Mar 20, 2026 | 13.37 | 13.71 | 13.26 | 13.60 | 13.60 | 2.33% | 33,974,100 |
| Mar 19, 2026 | 13.20 | 13.49 | 13.11 | 13.29 | 13.29 | -0.67% | 15,249,140 |
| Mar 18, 2026 | 12.80 | 13.41 | 12.80 | 13.38 | 13.38 | 4.53% | 19,245,000 |
| Mar 17, 2026 | 13.24 | 13.35 | 12.80 | 12.80 | 12.80 | -2.74% | 8,997,700 |
| Mar 16, 2026 | 12.90 | 13.16 | 12.80 | 13.16 | 13.16 | 1.54% | 8,682,200 |
| Mar 13, 2026 | 13.14 | 13.25 | 12.91 | 12.96 | 12.96 | -1.37% | 8,281,800 |
| Mar 12, 2026 | 13.29 | 13.39 | 13.06 | 13.14 | 13.14 | -1.13% | 10,088,900 |
| Mar 11, 2026 | 13.05 | 13.33 | 12.98 | 13.29 | 13.29 | 1.84% | 15,109,600 |
| Mar 10, 2026 | 12.68 | 13.23 | 12.60 | 13.05 | 13.05 | 4.32% | 16,230,110 |
| Mar 9, 2026 | 12.55 | 12.82 | 12.34 | 12.51 | 12.51 | -2.11% | 11,317,100 |
| Mar 6, 2026 | 12.91 | 12.91 | 12.52 | 12.78 | 12.78 | -3.18% | 23,697,087 |
| Mar 5, 2026 | 12.24 | 13.20 | 12.24 | 13.20 | 13.20 | 10.00% | 15,281,670 |
| Mar 4, 2026 | 12.16 | 12.23 | 11.95 | 12.00 | 12.00 | -1.96% | 8,349,234 |
| Mar 3, 2026 | 12.63 | 12.94 | 12.20 | 12.24 | 12.24 | -3.16% | 10,472,500 |
| Mar 2, 2026 | 12.98 | 13.04 | 12.54 | 12.64 | 12.64 | -4.17% | 11,620,500 |
| Feb 27, 2026 | 13.25 | 13.26 | 13.11 | 13.19 | 13.19 | -0.75% | 7,150,301 |
| Feb 26, 2026 | 13.24 | 13.33 | 13.14 | 13.29 | 13.29 | 0.38% | 7,333,700 |
| Feb 25, 2026 | 13.17 | 13.31 | 13.14 | 13.24 | 13.24 | 0.53% | 7,881,200 |
| Feb 24, 2026 | 13.23 | 13.27 | 13.08 | 13.17 | 13.17 | 0.08% | 8,173,900 |
| Feb 13, 2026 | 12.93 | 13.37 | 12.93 | 13.16 | 13.16 | 1.23% | 10,157,200 |
| Feb 12, 2026 | 13.13 | 13.23 | 12.90 | 13.00 | 13.00 | -1.22% | 7,092,100 |
| Feb 11, 2026 | 13.09 | 13.37 | 13.00 | 13.16 | 13.16 | 0.15% | 8,787,651 |
| Feb 10, 2026 | 12.95 | 13.25 | 12.86 | 13.14 | 13.14 | 1.47% | 10,525,300 |
| Feb 9, 2026 | 12.90 | 13.10 | 12.84 | 12.95 | 12.95 | 0.39% | 9,751,400 |
| Feb 6, 2026 | 12.38 | 13.10 | 12.29 | 12.90 | 12.90 | 3.70% | 16,190,400 |
| Feb 5, 2026 | 12.47 | 12.58 | 12.40 | 12.44 | 12.44 | -0.96% | 4,677,100 |
| Feb 4, 2026 | 12.42 | 12.57 | 12.35 | 12.56 | 12.56 | 0.72% | 6,707,784 |
| Feb 3, 2026 | 12.36 | 12.48 | 12.31 | 12.47 | 12.47 | 1.63% | 6,389,100 |
| Feb 2, 2026 | 12.60 | 12.78 | 12.25 | 12.27 | 12.27 | -3.00% | 7,970,600 |
| Jan 30, 2026 | 12.60 | 12.70 | 12.32 | 12.65 | 12.65 | 0.16% | 9,314,700 |
| Jan 29, 2026 | 13.11 | 13.18 | 12.52 | 12.63 | 12.63 | -3.44% | 16,352,800 |
| Jan 28, 2026 | 13.22 | 13.28 | 13.00 | 13.08 | 13.08 | -0.83% | 9,998,400 |
| Jan 27, 2026 | 13.38 | 13.45 | 13.10 | 13.19 | 13.19 | -1.71% | 14,761,711 |
| Jan 26, 2026 | 13.50 | 13.75 | 13.33 | 13.42 | 13.42 | -0.59% | 19,133,110 |
| Jan 23, 2026 | 13.31 | 13.66 | 13.21 | 13.50 | 13.50 | 1.66% | 25,398,100 |
| Jan 22, 2026 | 13.82 | 13.84 | 13.02 | 13.28 | 13.28 | -2.64% | 41,452,980 |
| Jan 21, 2026 | 12.36 | 13.64 | 12.35 | 13.64 | 13.64 | 10.00% | 28,656,520 |
| Jan 20, 2026 | 12.49 | 12.52 | 12.32 | 12.40 | 12.40 | -0.56% | 6,116,302 |
| Jan 19, 2026 | 12.35 | 12.47 | 12.20 | 12.47 | 12.47 | 0.73% | 5,915,900 |
| Jan 16, 2026 | 12.30 | 12.42 | 12.15 | 12.38 | 12.38 | 1.06% | 7,813,036 |
| Jan 15, 2026 | 12.20 | 12.38 | 12.13 | 12.25 | 12.25 | 0.25% | 7,022,600 |
| Jan 14, 2026 | 12.23 | 12.45 | 12.04 | 12.22 | 12.22 | - | 9,045,515 |
| Jan 13, 2026 | 12.55 | 12.59 | 12.19 | 12.22 | 12.22 | -2.47% | 9,785,214 |
| Jan 12, 2026 | 12.39 | 12.53 | 12.33 | 12.53 | 12.53 | 0.72% | 10,378,170 |
| Jan 9, 2026 | 12.32 | 12.48 | 12.25 | 12.44 | 12.44 | 0.73% | 8,668,894 |
| Jan 8, 2026 | 12.14 | 12.40 | 12.14 | 12.35 | 12.35 | 1.06% | 8,093,423 |
| Jan 7, 2026 | 12.43 | 12.48 | 12.17 | 12.22 | 12.22 | -2.16% | 10,888,900 |
| Jan 6, 2026 | 12.37 | 12.52 | 12.22 | 12.49 | 12.49 | 0.73% | 10,287,270 |
| Jan 5, 2026 | 12.16 | 12.50 | 12.12 | 12.40 | 12.40 | 1.47% | 9,519,557 |
| Dec 31, 2025 | 12.05 | 12.28 | 11.96 | 12.22 | 12.22 | 1.66% | 7,352,000 |
| Dec 30, 2025 | 12.10 | 12.17 | 12.01 | 12.02 | 12.02 | -0.83% | 4,466,131 |
| Dec 29, 2025 | 12.01 | 12.25 | 11.93 | 12.12 | 12.12 | 0.83% | 6,350,491 |
| Dec 26, 2025 | 12.06 | 12.15 | 11.99 | 12.02 | 12.02 | -0.83% | 5,530,200 |
| Dec 25, 2025 | 12.01 | 12.13 | 12.01 | 12.12 | 12.12 | 0.50% | 4,159,294 |
| Dec 24, 2025 | 11.89 | 12.12 | 11.86 | 12.06 | 12.06 | 1.43% | 4,779,414 |
| Dec 23, 2025 | 11.97 | 12.08 | 11.83 | 11.89 | 11.89 | -0.83% | 4,291,423 |
| Dec 22, 2025 | 11.99 | 12.13 | 11.98 | 11.99 | 11.99 | -0.08% | 5,201,515 |
| Dec 19, 2025 | 11.88 | 12.05 | 11.88 | 12.00 | 12.00 | 0.67% | 6,169,925 |
| Dec 18, 2025 | 11.78 | 12.49 | 11.75 | 11.92 | 11.92 | 1.71% | 11,924,780 |
| Dec 17, 2025 | 11.66 | 11.73 | 11.44 | 11.72 | 11.72 | 0.51% | 5,328,800 |
| Dec 16, 2025 | 11.88 | 11.88 | 11.64 | 11.66 | 11.66 | -2.10% | 5,634,800 |
| Dec 15, 2025 | 11.88 | 12.00 | 11.81 | 11.91 | 11.91 | -0.42% | 4,137,200 |
| Dec 12, 2025 | 12.05 | 12.15 | 11.93 | 11.96 | 11.96 | -0.58% | 5,398,300 |
| Dec 11, 2025 | 12.33 | 12.37 | 12.02 | 12.03 | 12.03 | -2.51% | 5,992,900 |
| Dec 10, 2025 | 12.25 | 12.43 | 12.18 | 12.34 | 12.34 | 0.24% | 6,109,200 |
| Dec 9, 2025 | 12.32 | 12.56 | 12.25 | 12.31 | 12.31 | -0.24% | 7,460,524 |
| Dec 8, 2025 | 12.35 | 12.42 | 12.27 | 12.34 | 12.34 | 0.24% | 5,414,200 |
| Dec 5, 2025 | 12.15 | 12.34 | 11.96 | 12.31 | 12.31 | 1.57% | 5,505,901 |
| Dec 4, 2025 | 12.15 | 12.25 | 11.98 | 12.12 | 12.12 | -1.06% | 4,840,222 |
| Dec 3, 2025 | 12.38 | 12.45 | 12.20 | 12.25 | 12.25 | -1.45% | 5,144,800 |
| Dec 2, 2025 | 12.53 | 12.58 | 12.39 | 12.43 | 12.43 | -1.27% | 4,419,500 |
| Dec 1, 2025 | 12.51 | 12.61 | 12.41 | 12.59 | 12.59 | 0.80% | 6,901,900 |
| Nov 28, 2025 | 12.42 | 12.50 | 12.32 | 12.49 | 12.49 | 0.64% | 5,899,486 |