Skip to main content
Shenzhen TXD Technology Co.,Ltd. (SHE:002845)
China flag China · Delayed Price · Currency is CNY
15.84
-0.02 (-0.13%)
Mar 11, 2026, 1:15 PM CST

Shenzhen TXD Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.7115.9715.6315.8615.861.99%17,062,410
Mar 9, 202615.4715.6215.2815.5515.55-0.70%13,831,210
Mar 6, 202615.5515.7615.2515.6615.66-0.25%26,854,070
Mar 5, 202614.5715.7014.5715.7015.7010.02%12,829,460
Mar 4, 202614.2214.5214.1414.2714.27-0.90%8,001,411
Mar 3, 202615.1515.1914.3614.4014.40-4.57%10,420,720
Mar 2, 202615.3715.4815.0115.0915.09-3.39%9,092,831
Feb 27, 202615.5915.6515.4315.6215.62-0.89%9,671,700
Feb 26, 202615.2516.0715.2315.7615.763.48%17,730,750
Feb 25, 202615.2215.3515.2015.2315.23-0.13%5,411,578
Feb 24, 202615.3015.4115.2215.2515.250.39%5,654,140
Feb 13, 202615.0715.4514.9815.1915.190.66%6,623,710
Feb 12, 202615.3815.3814.9815.0915.09-0.59%5,038,640
Feb 11, 202615.2115.3215.1515.1815.18-0.26%5,926,910
Feb 10, 202614.9515.4714.8915.2215.221.94%8,734,820
Feb 9, 202614.6915.1014.6014.9314.932.61%7,663,186
Feb 6, 202614.3014.8514.2414.5514.551.25%6,920,610
Feb 5, 202614.5014.5614.3614.3714.37-1.44%3,898,880
Feb 4, 202614.6114.6814.4314.5814.58-0.48%4,430,300
Feb 3, 202614.4514.6514.3914.6514.652.16%5,089,980
Feb 2, 202614.6514.7614.2914.3414.34-1.71%5,940,633
Jan 30, 202614.5014.6714.2414.5914.59-6,488,020
Jan 29, 202614.8615.0114.5214.5914.59-2.47%7,509,781
Jan 28, 202615.2015.3814.8614.9614.96-1.32%6,768,640
Jan 27, 202615.0515.2614.6915.1615.16-0.13%8,712,220
Jan 26, 202615.3815.6415.0815.1815.18-1.68%9,970,220
Jan 23, 202615.2315.4815.1915.4415.441.05%10,172,490
Jan 22, 202615.3615.8615.1815.2815.28-0.46%10,842,940
Jan 21, 202614.7515.5014.7515.3515.353.16%16,042,240
Jan 20, 202614.9715.1714.7814.8814.88-1.06%10,042,500
Jan 19, 202615.2115.2614.9615.0415.04-2.40%15,625,200
Jan 16, 202614.7815.7814.7215.4115.415.04%26,409,248
Jan 15, 202614.5414.7414.3614.6714.670.69%7,301,370
Jan 14, 202614.5114.7614.3314.5714.570.69%9,072,565
Jan 13, 202614.8314.8314.4514.4714.47-2.49%8,676,745
Jan 12, 202614.5914.8814.5514.8414.842.06%11,984,848
Jan 9, 202614.7014.8714.4414.5414.54-1.29%11,166,920
Jan 8, 202614.3814.7714.3114.7314.731.80%8,133,805
Jan 7, 202614.6614.7814.3914.4714.47-2.16%8,802,844
Jan 6, 202614.3014.8814.2614.7914.793.14%12,793,610
Jan 5, 202614.1514.5014.0914.3414.341.92%7,323,070
Dec 31, 202514.1014.1513.9214.0714.070.07%4,327,860
Dec 30, 202514.0314.3113.9814.0614.06-0.42%4,941,559
Dec 29, 202514.1714.1713.9814.1214.120.14%5,216,274
Dec 26, 202514.3314.4314.0614.1014.10-2.02%6,388,000
Dec 25, 202514.4614.5214.2914.3914.39-0.62%6,511,180
Dec 24, 202513.8014.5813.7914.4814.485.00%13,497,630
Dec 23, 202513.7513.9313.7213.7913.79-0.36%4,457,774
Dec 22, 202513.8613.9513.7813.8413.840.14%5,677,860
Dec 19, 202513.7913.9313.7313.8213.820.44%4,528,060
Dec 18, 202513.6113.9113.5713.7613.760.29%4,866,400
Dec 17, 202513.8013.8213.4013.7213.72-0.07%6,877,700
Dec 16, 202513.9414.0913.6013.7313.73-1.86%6,423,978
Dec 15, 202514.0414.1513.8513.9913.99-1.13%7,263,140
Dec 12, 202514.4914.5714.1314.1514.15-2.48%8,620,181
Dec 11, 202514.7614.8214.4914.5114.51-2.03%8,105,592
Dec 10, 202514.7614.9514.6014.8114.81-0.07%8,643,276
Dec 9, 202514.6714.9814.6414.8214.82-9,650,780
Dec 8, 202514.7014.9214.6214.8214.820.75%9,951,118
Dec 5, 202514.7714.8214.3514.7114.710.34%10,437,790
Dec 4, 202515.0015.0214.6214.6614.66-3.36%12,106,160
Dec 3, 202515.2615.2814.9415.1715.17-0.65%17,043,388
Dec 2, 202515.5715.6915.1115.2715.27-0.72%26,673,530
Dec 1, 202514.8016.1014.5615.3815.385.05%42,298,620
Nov 28, 202514.7614.8714.4414.6414.64-0.41%20,692,300
Nov 27, 202514.0215.3714.0214.7014.705.23%32,209,470
Nov 26, 202514.1814.2613.9313.9713.97-1.55%4,113,460
Nov 25, 202513.9714.2913.9014.1914.192.09%5,106,083
Nov 24, 202513.7213.9513.6813.9013.901.76%4,549,919
Nov 21, 202514.1214.3113.6313.6613.66-4.07%7,030,740
Nov 20, 202514.1314.4214.0214.2414.241.28%5,458,720
Nov 19, 202514.3214.3614.0214.0614.06-1.95%4,311,100
Nov 18, 202514.2114.4814.1914.3414.340.14%5,003,900
Nov 17, 202514.1814.3414.1014.3214.320.85%4,882,040
Nov 14, 202514.0214.4913.9614.2014.200.78%8,367,800
Nov 13, 202514.1214.1714.0614.0914.09-0.28%3,522,880
Nov 12, 202514.2414.2414.0614.1314.13-0.91%3,460,000
Nov 11, 202514.2514.3214.1614.2614.26-3,584,720
Nov 10, 202514.2214.3114.1214.2614.260.28%4,102,300
Nov 7, 202514.2114.3414.1314.2214.22-0.14%5,220,940
Nov 6, 202514.2914.3214.1214.2414.24-0.21%4,158,200
Nov 5, 202514.0014.3313.9614.2714.270.99%4,471,824
Nov 4, 202514.1514.1814.0214.1314.13-0.49%3,424,320
Nov 3, 202513.8114.2413.7614.2014.202.16%5,773,900
Oct 31, 202513.8014.0313.7113.9013.900.65%5,197,520
Oct 30, 202514.1014.1113.8013.8113.81-1.85%4,474,340
Oct 29, 202514.1314.2714.0614.0714.07-1.12%3,741,540
Oct 28, 202514.1214.3314.0014.2314.230.35%3,786,080
Oct 27, 202514.1714.3014.0014.1814.180.14%5,076,900
Oct 24, 202513.9514.1913.9114.1614.161.43%4,444,862
Oct 23, 202513.8813.9613.7313.9613.960.58%3,049,960
Oct 22, 202513.8114.0813.8113.8813.88-0.57%3,689,340
Oct 21, 202513.6414.1013.5413.9613.962.35%5,707,232
Oct 20, 202513.5913.7013.5313.6413.641.79%4,124,660
Oct 17, 202513.6813.7513.3713.4013.40-2.33%4,648,700
Oct 16, 202513.8413.8713.6513.7213.72-1.15%3,705,800
Oct 15, 202513.7413.8913.5913.8813.880.95%4,733,940
Oct 14, 202514.0714.1613.6813.7513.75-2.20%6,172,420
Oct 13, 202513.6014.1413.2514.0614.06-8,386,558
Oct 10, 202514.5614.5614.0214.0614.06-3.83%10,882,780