Telling Telecommunication Holding Co.,Ltd (SHE:000829)
China · Delayed Price · Currency is CNY 10.15
-0.04 (-0.39%)
Aug 1, 2025, 3:04 PM CST
SHE:000829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.16 | 10.25 | 10.06 | 10.15 | 10.15 | -0.39% | 12,063,806 |
| Jul 31, 2025 | 10.20 | 10.37 | 10.13 | 10.19 | 10.19 | -0.78% | 19,099,500 |
| Jul 30, 2025 | 10.24 | 10.32 | 10.14 | 10.27 | 10.27 | - | 13,926,945 |
| Jul 29, 2025 | 10.27 | 10.35 | 10.14 | 10.27 | 10.27 | - | 14,989,010 |
| Jul 28, 2025 | 10.40 | 10.42 | 10.26 | 10.27 | 10.27 | -0.77% | 12,429,483 |
| Jul 25, 2025 | 10.34 | 10.39 | 10.24 | 10.35 | 10.35 | 0.19% | 19,412,914 |
| Jul 24, 2025 | 9.94 | 10.43 | 9.94 | 10.33 | 10.33 | 3.92% | 39,864,063 |
| Jul 23, 2025 | 9.99 | 10.07 | 9.92 | 9.94 | 9.94 | -0.50% | 15,026,201 |
| Jul 22, 2025 | 10.05 | 10.08 | 9.96 | 9.99 | 9.99 | -0.70% | 12,466,501 |
| Jul 21, 2025 | 10.02 | 10.08 | 9.98 | 10.06 | 10.06 | 0.40% | 10,237,846 |
| Jul 18, 2025 | 10.11 | 10.14 | 9.98 | 10.02 | 10.02 | -0.79% | 11,232,510 |
| Jul 17, 2025 | 9.98 | 10.13 | 9.97 | 10.10 | 10.10 | 1.20% | 11,431,102 |
| Jul 16, 2025 | 9.91 | 10.08 | 9.91 | 9.98 | 9.98 | 0.40% | 11,495,005 |
| Jul 15, 2025 | 10.10 | 10.15 | 9.83 | 9.94 | 9.94 | -2.64% | 26,230,236 |
| Jul 14, 2025 | 10.33 | 10.35 | 10.19 | 10.21 | 10.21 | -1.16% | 10,897,564 |
| Jul 11, 2025 | 10.19 | 10.35 | 10.14 | 10.33 | 10.33 | 1.08% | 20,592,242 |
| Jul 10, 2025 | 10.17 | 10.23 | 10.14 | 10.22 | 10.22 | 0.49% | 10,480,945 |
| Jul 9, 2025 | 10.27 | 10.30 | 10.16 | 10.17 | 10.17 | -0.88% | 13,884,304 |
| Jul 8, 2025 | 10.19 | 10.31 | 10.18 | 10.26 | 10.26 | 0.98% | 12,939,389 |
| Jul 7, 2025 | 10.20 | 10.23 | 10.13 | 10.16 | 10.16 | - | 11,320,401 |
| Jul 4, 2025 | 10.34 | 10.38 | 10.15 | 10.16 | 10.16 | -1.74% | 20,393,801 |
| Jul 3, 2025 | 10.36 | 10.50 | 10.33 | 10.34 | 10.34 | -0.29% | 21,609,615 |
| Jul 2, 2025 | 10.58 | 10.58 | 10.31 | 10.37 | 10.37 | -4.16% | 41,271,065 |
| Jul 1, 2025 | 10.23 | 11.19 | 10.06 | 10.82 | 10.82 | 5.97% | 80,796,051 |
| Jun 30, 2025 | 10.42 | 10.45 | 10.15 | 10.21 | 10.21 | 0.89% | 27,121,584 |
| Jun 27, 2025 | 10.51 | 10.62 | 10.08 | 10.12 | 10.12 | 0.10% | 48,782,471 |
| Jun 26, 2025 | 9.97 | 10.16 | 9.90 | 10.11 | 10.11 | 1.40% | 24,710,671 |
| Jun 25, 2025 | 9.88 | 10.12 | 9.88 | 9.97 | 9.97 | 0.91% | 19,329,541 |
| Jun 24, 2025 | 9.68 | 9.93 | 9.65 | 9.88 | 9.88 | 2.92% | 15,650,400 |
| Jun 23, 2025 | 9.36 | 9.65 | 9.33 | 9.60 | 9.60 | 1.80% | 9,513,500 |
| Jun 20, 2025 | 9.52 | 9.61 | 9.43 | 9.43 | 9.43 | -1.05% | 8,250,661 |
| Jun 19, 2025 | 9.66 | 9.84 | 9.50 | 9.53 | 9.52 | -1.85% | 12,653,100 |
| Jun 18, 2025 | 9.75 | 9.77 | 9.65 | 9.71 | 9.70 | -0.51% | 7,837,500 |
| Jun 17, 2025 | 9.74 | 9.80 | 9.69 | 9.76 | 9.75 | 0.21% | 7,344,750 |
| Jun 16, 2025 | 9.53 | 9.79 | 9.49 | 9.74 | 9.73 | 1.56% | 10,993,428 |
| Jun 13, 2025 | 9.87 | 9.88 | 9.56 | 9.59 | 9.58 | -3.23% | 18,758,112 |
| Jun 12, 2025 | 9.93 | 10.00 | 9.87 | 9.91 | 9.90 | -0.40% | 10,932,357 |
| Jun 11, 2025 | 9.92 | 10.08 | 9.89 | 9.95 | 9.94 | 0.40% | 13,693,300 |
| Jun 10, 2025 | 10.03 | 10.11 | 9.77 | 9.91 | 9.90 | -1.88% | 16,598,301 |
| Jun 9, 2025 | 9.96 | 10.33 | 9.92 | 10.10 | 10.09 | 1.51% | 19,698,101 |
| Jun 6, 2025 | 10.04 | 10.04 | 9.89 | 9.95 | 9.94 | -0.40% | 9,608,600 |
| Jun 5, 2025 | 9.94 | 10.03 | 9.86 | 9.99 | 9.98 | 0.50% | 9,265,500 |
| Jun 4, 2025 | 9.82 | 10.00 | 9.77 | 9.94 | 9.93 | 1.64% | 11,559,681 |
| Jun 3, 2025 | 9.75 | 9.93 | 9.74 | 9.78 | 9.77 | -0.31% | 10,899,100 |
| May 30, 2025 | 10.08 | 10.10 | 9.78 | 9.81 | 9.80 | -2.97% | 17,537,562 |
| May 29, 2025 | 9.99 | 10.28 | 9.91 | 10.11 | 10.10 | 3.06% | 27,013,311 |
| May 28, 2025 | 9.94 | 10.02 | 9.75 | 9.81 | 9.80 | -1.01% | 9,407,600 |
| May 27, 2025 | 9.97 | 9.99 | 9.83 | 9.91 | 9.90 | -0.60% | 8,748,601 |
| May 26, 2025 | 9.80 | 10.07 | 9.77 | 9.97 | 9.96 | 1.32% | 11,594,142 |
| May 23, 2025 | 10.07 | 10.10 | 9.82 | 9.84 | 9.83 | -2.28% | 14,227,411 |