Tellhow Sci-Tech Co., Ltd. (SHA:600590)
China · Delayed Price · Currency is CNY 9.76
+0.01 (0.10%)
Sep 25, 2025, 11:29 AM CST
Tellhow Sci-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 9.75 | 9.83 | 9.70 | 9.81 | - | 0.51% | 3,100,000 |
| Sep 24, 2025 | 9.54 | 9.77 | 9.41 | 9.76 | 9.76 | 1.67% | 23,803,469 |
| Sep 23, 2025 | 9.79 | 10.02 | 9.36 | 9.60 | 9.60 | -2.04% | 34,415,434 |
| Sep 22, 2025 | 9.86 | 9.88 | 9.68 | 9.80 | 9.80 | -0.61% | 22,753,743 |
| Sep 19, 2025 | 9.84 | 10.05 | 9.79 | 9.86 | 9.86 | - | 27,635,083 |
| Sep 18, 2025 | 9.99 | 10.20 | 9.76 | 9.86 | 9.86 | -0.90% | 53,247,316 |
| Sep 17, 2025 | 10.00 | 10.01 | 9.90 | 9.95 | 9.95 | -0.70% | 29,469,130 |
| Sep 16, 2025 | 10.03 | 10.05 | 9.93 | 10.02 | 10.02 | - | 31,464,602 |
| Sep 15, 2025 | 10.23 | 10.33 | 9.93 | 10.02 | 10.02 | -3.00% | 59,433,282 |
| Sep 12, 2025 | 10.26 | 10.84 | 10.26 | 10.33 | 10.33 | 1.08% | 82,597,959 |
| Sep 11, 2025 | 9.90 | 10.39 | 9.83 | 10.22 | 10.22 | 3.65% | 59,575,618 |
| Sep 10, 2025 | 9.84 | 10.03 | 9.83 | 9.86 | 9.86 | 0.51% | 27,414,200 |
| Sep 9, 2025 | 10.05 | 10.06 | 9.75 | 9.81 | 9.81 | -2.29% | 27,605,080 |
| Sep 8, 2025 | 10.07 | 10.10 | 9.89 | 10.04 | 10.04 | -0.30% | 27,955,904 |
| Sep 5, 2025 | 9.92 | 10.07 | 9.68 | 10.07 | 10.07 | 2.03% | 38,085,807 |
| Sep 4, 2025 | 10.17 | 10.30 | 9.69 | 9.87 | 9.87 | -2.76% | 42,409,844 |
| Sep 3, 2025 | 10.98 | 11.00 | 10.12 | 10.15 | 10.15 | -7.56% | 53,250,607 |
| Sep 2, 2025 | 11.14 | 11.17 | 10.70 | 10.98 | 10.98 | -2.05% | 55,107,012 |
| Sep 1, 2025 | 11.38 | 11.39 | 11.11 | 11.21 | 11.21 | -0.53% | 36,845,185 |
| Aug 29, 2025 | 11.39 | 11.40 | 11.15 | 11.27 | 11.27 | -2.42% | 47,524,245 |
| Aug 28, 2025 | 11.32 | 11.57 | 10.93 | 11.55 | 11.55 | 1.40% | 72,592,685 |
| Aug 27, 2025 | 11.75 | 11.96 | 11.38 | 11.39 | 11.39 | -2.32% | 90,365,917 |
| Aug 26, 2025 | 11.82 | 11.93 | 11.62 | 11.66 | 11.66 | -1.35% | 63,536,422 |
| Aug 25, 2025 | 12.20 | 12.32 | 11.64 | 11.82 | 11.82 | -3.04% | 113,566,400 |
| Aug 22, 2025 | 12.49 | 12.80 | 11.98 | 12.19 | 12.19 | -2.48% | 151,178,892 |
| Aug 21, 2025 | 13.50 | 13.50 | 12.16 | 12.50 | 12.50 | -3.03% | 213,637,226 |
| Aug 20, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 9.98% | 13,692,177 |
| Aug 19, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 10.05% | 21,581,078 |
| Aug 18, 2025 | 10.08 | 10.90 | 10.04 | 10.65 | 10.65 | 6.61% | 107,248,026 |
| Aug 15, 2025 | 9.82 | 10.23 | 9.80 | 9.99 | 9.99 | 1.63% | 64,081,240 |
| Aug 14, 2025 | 10.18 | 10.18 | 9.76 | 9.83 | 9.83 | -3.44% | 66,598,412 |
| Aug 13, 2025 | 9.91 | 10.27 | 9.82 | 10.18 | 10.18 | 2.52% | 74,424,236 |
| Aug 12, 2025 | 10.00 | 10.28 | 9.89 | 9.93 | 9.93 | -1.00% | 69,476,174 |
| Aug 11, 2025 | 9.55 | 10.14 | 9.55 | 10.03 | 10.03 | 4.92% | 110,325,947 |
| Aug 8, 2025 | 9.61 | 9.76 | 9.53 | 9.56 | 9.56 | -0.93% | 41,526,158 |
| Aug 7, 2025 | 9.75 | 9.93 | 9.58 | 9.65 | 9.65 | -0.62% | 57,792,120 |
| Aug 6, 2025 | 9.58 | 9.78 | 9.49 | 9.71 | 9.71 | 1.46% | 69,433,292 |
| Aug 5, 2025 | 9.64 | 9.70 | 9.45 | 9.57 | 9.57 | 0.31% | 55,278,632 |
| Aug 4, 2025 | 9.17 | 9.55 | 9.13 | 9.54 | 9.54 | 4.03% | 54,449,840 |
| Aug 1, 2025 | 9.37 | 9.43 | 9.15 | 9.17 | 9.17 | -2.76% | 34,853,464 |
| Jul 31, 2025 | 9.42 | 9.63 | 9.36 | 9.43 | 9.43 | -0.84% | 44,755,480 |
| Jul 30, 2025 | 9.75 | 9.83 | 9.43 | 9.51 | 9.51 | 0.32% | 51,920,308 |
| Jul 29, 2025 | 9.53 | 9.55 | 9.38 | 9.48 | 9.48 | 0.11% | 44,106,792 |
| Jul 28, 2025 | 9.18 | 9.52 | 9.17 | 9.47 | 9.47 | 3.61% | 57,973,221 |
| Jul 25, 2025 | 9.18 | 9.19 | 9.08 | 9.14 | 9.14 | -0.44% | 24,951,165 |
| Jul 24, 2025 | 9.10 | 9.18 | 9.08 | 9.18 | 9.18 | 0.88% | 26,868,294 |
| Jul 23, 2025 | 9.22 | 9.30 | 9.09 | 9.10 | 9.10 | -2.36% | 37,960,669 |
| Jul 22, 2025 | 9.50 | 9.56 | 9.27 | 9.32 | 9.32 | -2.20% | 56,572,760 |
| Jul 21, 2025 | 9.48 | 9.55 | 9.41 | 9.53 | 9.53 | 0.21% | 37,371,583 |
| Jul 18, 2025 | 9.54 | 9.66 | 9.50 | 9.51 | 9.51 | -0.83% | 35,784,201 |