Shenzhen TXD Technology Co.,Ltd. (002845.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 14.28 | 14.39 | 14.15 | 14.28 | 14.28 | 5,028,644 |
| 06 May 2024 | 14.43 | 14.49 | 14.15 | 14.27 | 14.27 | 7,594,289 |
| 30 Apr 2024 | 14.14 | 14.27 | 13.94 | 14.13 | 14.13 | 6,942,460 |
| 29 Apr 2024 | 13.75 | 14.17 | 13.74 | 14.08 | 14.08 | 7,717,220 |
| 26 Apr 2024 | 13.39 | 13.74 | 13.37 | 13.66 | 13.66 | 6,627,009 |
| 25 Apr 2024 | 13.32 | 13.60 | 13.20 | 13.44 | 13.44 | 6,048,391 |
| 24 Apr 2024 | 12.91 | 13.33 | 12.90 | 13.33 | 13.33 | 6,664,881 |
| 23 Apr 2024 | 12.91 | 13.06 | 12.80 | 12.93 | 12.93 | 5,874,593 |
| 22 Apr 2024 | 12.66 | 12.88 | 12.11 | 12.84 | 12.84 | 7,885,704 |
| 19 Apr 2024 | 12.90 | 13.11 | 12.63 | 12.77 | 12.77 | 7,693,626 |
| 18 Apr 2024 | 13.00 | 13.43 | 12.93 | 13.10 | 13.10 | 12,788,192 |
| 17 Apr 2024 | 12.11 | 13.10 | 12.11 | 13.00 | 13.00 | 14,103,780 |
| 16 Apr 2024 | 13.13 | 13.13 | 11.86 | 11.91 | 11.91 | 12,470,460 |
| 15 Apr 2024 | 14.05 | 14.13 | 12.92 | 13.13 | 13.13 | 12,346,760 |
| 12 Apr 2024 | 14.01 | 14.32 | 13.91 | 14.04 | 14.04 | 5,906,253 |
| 11 Apr 2024 | 14.10 | 14.38 | 13.80 | 14.02 | 14.02 | 6,546,360 |
| 10 Apr 2024 | 14.68 | 14.78 | 14.02 | 14.19 | 14.19 | 9,159,856 |
| 09 Apr 2024 | 14.50 | 15.30 | 14.50 | 14.83 | 14.83 | 9,353,060 |
| 08 Apr 2024 | 14.99 | 15.26 | 14.56 | 14.57 | 14.57 | 14,449,421 |
| 03 Apr 2024 | 14.84 | 16.15 | 14.17 | 15.06 | 15.06 | 20,522,893 |
| 02 Apr 2024 | 15.25 | 15.35 | 14.82 | 14.95 | 14.95 | 6,620,247 |
| 01 Apr 2024 | 14.63 | 15.35 | 14.58 | 15.25 | 15.25 | 9,580,520 |
| 29 Mar 2024 | 14.27 | 14.65 | 14.27 | 14.62 | 14.62 | 3,372,840 |
| 28 Mar 2024 | 13.83 | 14.53 | 13.75 | 14.28 | 14.28 | 9,024,094 |
| 27 Mar 2024 | 14.62 | 14.68 | 13.67 | 13.77 | 13.77 | 7,728,940 |
| 26 Mar 2024 | 14.81 | 14.96 | 14.35 | 14.62 | 14.62 | 7,892,450 |
| 25 Mar 2024 | 15.19 | 15.37 | 14.82 | 14.82 | 14.82 | 10,052,040 |
| 22 Mar 2024 | 15.44 | 15.74 | 15.17 | 15.21 | 15.21 | 13,953,044 |
| 21 Mar 2024 | 15.38 | 16.01 | 15.32 | 15.75 | 15.75 | 20,456,982 |
| 20 Mar 2024 | 15.18 | 15.38 | 15.11 | 15.29 | 15.29 | 9,200,674 |
| 19 Mar 2024 | 15.10 | 15.48 | 15.03 | 15.16 | 15.16 | 14,433,275 |
| 18 Mar 2024 | 14.78 | 15.89 | 14.55 | 15.23 | 15.23 | 19,810,280 |
| 15 Mar 2024 | 14.28 | 14.49 | 14.14 | 14.49 | 14.49 | 5,353,140 |
| 14 Mar 2024 | 14.45 | 14.54 | 14.09 | 14.28 | 14.28 | 5,484,738 |
| 13 Mar 2024 | 14.49 | 14.61 | 14.41 | 14.52 | 14.52 | 6,940,600 |
| 12 Mar 2024 | 14.33 | 14.55 | 14.24 | 14.45 | 14.45 | 6,438,180 |
| 11 Mar 2024 | 14.19 | 14.31 | 13.96 | 14.31 | 14.31 | 5,513,120 |
| 08 Mar 2024 | 13.87 | 14.34 | 13.78 | 14.25 | 14.25 | 7,718,040 |
| 07 Mar 2024 | 13.88 | 14.28 | 13.75 | 13.80 | 13.80 | 10,437,180 |
| 06 Mar 2024 | 14.20 | 14.48 | 14.02 | 14.32 | 14.32 | 7,712,482 |
| 05 Mar 2024 | 14.39 | 14.69 | 14.15 | 14.28 | 14.28 | 11,515,520 |
| 04 Mar 2024 | 14.29 | 14.64 | 13.99 | 14.39 | 14.39 | 9,146,860 |
| 01 Mar 2024 | 13.93 | 14.38 | 13.85 | 14.27 | 14.27 | 10,598,740 |
| 29 Feb 2024 | 12.90 | 13.97 | 12.80 | 13.96 | 13.96 | 12,384,090 |
| 28 Feb 2024 | 14.49 | 14.75 | 12.99 | 12.99 | 12.99 | 16,884,148 |
| 27 Feb 2024 | 13.91 | 14.43 | 13.75 | 14.43 | 14.43 | 6,989,240 |
| 26 Feb 2024 | 13.88 | 14.30 | 13.57 | 13.96 | 13.96 | 9,350,937 |
| 23 Feb 2024 | 13.33 | 13.79 | 13.02 | 13.77 | 13.77 | 9,726,601 |
| 22 Feb 2024 | 12.90 | 13.28 | 12.88 | 13.21 | 13.21 | 8,614,655 |
| 21 Feb 2024 | 12.64 | 13.20 | 12.46 | 12.81 | 12.81 | 9,679,866 |
| 20 Feb 2024 | 12.46 | 12.77 | 12.18 | 12.68 | 12.68 | 9,182,015 |
| 19 Feb 2024 | 12.00 | 12.56 | 11.82 | 12.41 | 12.41 | 16,082,811 |
| 08 Feb 2024 | 10.70 | 11.61 | 10.36 | 11.61 | 11.61 | 13,346,935 |
| 07 Feb 2024 | 11.07 | 11.20 | 10.27 | 10.55 | 10.55 | 15,701,030 |
| 06 Feb 2024 | 10.52 | 11.34 | 10.09 | 11.03 | 11.03 | 15,402,244 |
| 05 Feb 2024 | 12.19 | 12.20 | 11.04 | 11.04 | 11.04 | 10,835,992 |
| 02 Feb 2024 | 13.25 | 13.37 | 11.85 | 12.27 | 12.27 | 10,833,720 |
| 01 Feb 2024 | 13.26 | 13.58 | 13.11 | 13.17 | 13.17 | 7,410,640 |
| 31 Jan 2024 | 13.90 | 14.03 | 13.13 | 13.13 | 13.13 | 6,357,370 |
| 30 Jan 2024 | 14.35 | 14.58 | 13.89 | 13.90 | 13.90 | 5,021,702 |
| 29 Jan 2024 | 15.18 | 15.32 | 14.41 | 14.42 | 14.42 | 7,458,100 |
| 26 Jan 2024 | 15.45 | 15.57 | 15.19 | 15.21 | 15.21 | 5,005,400 |
| 25 Jan 2024 | 15.25 | 15.54 | 15.02 | 15.51 | 15.51 | 6,144,692 |
| 24 Jan 2024 | 15.04 | 15.25 | 14.46 | 15.19 | 15.19 | 7,174,962 |
| 23 Jan 2024 | 14.91 | 15.20 | 14.65 | 15.03 | 15.03 | 6,562,306 |
| 22 Jan 2024 | 15.63 | 16.05 | 14.95 | 15.00 | 15.00 | 7,959,165 |
| 19 Jan 2024 | 16.02 | 16.61 | 15.85 | 15.85 | 15.85 | 7,561,192 |
| 18 Jan 2024 | 15.50 | 15.88 | 15.36 | 15.81 | 15.81 | 7,226,760 |
| 17 Jan 2024 | 16.24 | 16.26 | 15.71 | 15.71 | 15.71 | 4,886,700 |
| 16 Jan 2024 | 16.34 | 16.41 | 15.86 | 16.11 | 16.11 | 7,556,719 |
| 15 Jan 2024 | 16.38 | 16.55 | 16.00 | 16.41 | 16.41 | 8,718,366 |
| 12 Jan 2024 | 16.26 | 16.37 | 15.99 | 16.04 | 16.04 | 4,443,501 |
| 11 Jan 2024 | 15.93 | 16.44 | 15.78 | 16.39 | 16.39 | 5,718,361 |
| 10 Jan 2024 | 16.02 | 16.19 | 15.70 | 15.91 | 15.91 | 5,146,077 |
| 09 Jan 2024 | 16.10 | 16.51 | 16.02 | 16.13 | 16.13 | 5,573,740 |
| 08 Jan 2024 | 16.41 | 16.44 | 16.05 | 16.05 | 16.05 | 4,729,090 |
| 05 Jan 2024 | 16.94 | 17.07 | 16.41 | 16.46 | 16.46 | 6,380,280 |
| 04 Jan 2024 | 17.13 | 17.31 | 16.84 | 16.95 | 16.95 | 5,405,450 |
| 03 Jan 2024 | 17.50 | 17.60 | 16.95 | 17.15 | 17.15 | 9,072,185 |
| 02 Jan 2024 | 17.80 | 17.89 | 17.52 | 17.52 | 17.52 | 6,931,200 |
| 29 Dec 2023 | 17.28 | 17.96 | 17.20 | 17.75 | 17.75 | 13,333,327 |
| 28 Dec 2023 | 17.16 | 17.45 | 16.86 | 17.32 | 17.32 | 9,418,200 |
| 27 Dec 2023 | 16.59 | 17.28 | 16.55 | 17.18 | 17.18 | 8,984,184 |
| 26 Dec 2023 | 16.77 | 16.79 | 16.48 | 16.56 | 16.56 | 4,653,660 |
| 25 Dec 2023 | 16.64 | 16.87 | 16.50 | 16.82 | 16.82 | 4,563,719 |
| 22 Dec 2023 | 17.17 | 17.19 | 16.66 | 16.69 | 16.69 | 5,776,645 |
| 21 Dec 2023 | 16.84 | 17.14 | 16.63 | 17.11 | 17.11 | 6,338,580 |
| 20 Dec 2023 | 17.06 | 17.32 | 16.95 | 16.96 | 16.96 | 6,466,420 |
| 19 Dec 2023 | 16.93 | 17.17 | 16.87 | 17.05 | 17.05 | 4,721,019 |
| 18 Dec 2023 | 17.17 | 17.28 | 16.97 | 17.00 | 17.00 | 6,337,448 |
| 15 Dec 2023 | 17.34 | 17.53 | 17.15 | 17.18 | 17.18 | 4,901,600 |
| 14 Dec 2023 | 17.45 | 17.66 | 17.25 | 17.32 | 17.32 | 5,671,080 |
| 13 Dec 2023 | 17.78 | 17.78 | 17.44 | 17.45 | 17.45 | 6,172,400 |
| 12 Dec 2023 | 17.76 | 17.94 | 17.70 | 17.75 | 17.75 | 6,296,500 |
| 11 Dec 2023 | 17.43 | 17.83 | 16.95 | 17.79 | 17.79 | 8,805,120 |
| 08 Dec 2023 | 17.59 | 17.91 | 17.46 | 17.53 | 17.53 | 8,985,321 |
| 07 Dec 2023 | 17.46 | 17.65 | 17.36 | 17.45 | 17.45 | 7,121,680 |
| 06 Dec 2023 | 17.49 | 17.83 | 17.40 | 17.50 | 17.50 | 9,009,900 |
| 05 Dec 2023 | 18.24 | 18.32 | 17.57 | 17.58 | 17.58 | 15,295,900 |
| 04 Dec 2023 | 18.42 | 18.61 | 18.28 | 18.35 | 18.35 | 9,557,069 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.