Telling Telecommunication Holding Co.,Ltd (SHE:000829)
China · Delayed Price · Currency is CNY 8.42
-0.07 (-0.82%)
Jul 31, 2026, 3:04 PM CST
SHE:000829 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.16 | 8.60 | 8.11 | 8.42 | 8.42 | -0.82% | 28,322,546 |
| Jul 30, 2026 | 8.69 | 8.75 | 8.43 | 8.49 | 8.49 | -1.05% | 24,240,926 |
| Jul 29, 2026 | 8.45 | 8.63 | 8.28 | 8.58 | 8.58 | 1.42% | 25,727,454 |
| Jul 28, 2026 | 8.30 | 8.50 | 8.29 | 8.46 | 8.46 | 0.95% | 21,058,601 |
| Jul 27, 2026 | 8.27 | 8.39 | 8.16 | 8.38 | 8.38 | 1.82% | 17,308,400 |
| Jul 24, 2026 | 8.40 | 8.52 | 8.22 | 8.23 | 8.23 | -4.19% | 20,836,863 |
| Jul 23, 2026 | 8.42 | 8.62 | 8.29 | 8.59 | 8.59 | 1.06% | 24,819,750 |
| Jul 22, 2026 | 8.50 | 8.64 | 8.43 | 8.50 | 8.50 | -2.19% | 32,572,967 |
| Jul 21, 2026 | 8.90 | 9.16 | 8.39 | 8.69 | 8.69 | -3.34% | 53,499,921 |
| Jul 20, 2026 | 8.67 | 9.15 | 8.50 | 8.99 | 8.99 | 3.69% | 52,239,020 |
| Jul 17, 2026 | 8.70 | 9.35 | 8.62 | 8.67 | 8.67 | -4.93% | 68,938,370 |
| Jul 16, 2026 | 8.25 | 9.12 | 8.14 | 9.12 | 9.12 | 10.01% | 52,309,871 |
| Jul 15, 2026 | 7.88 | 8.43 | 7.81 | 8.29 | 8.29 | 6.83% | 34,318,610 |
| Jul 14, 2026 | 7.62 | 7.82 | 7.56 | 7.76 | 7.76 | 1.84% | 18,878,551 |
| Jul 13, 2026 | 7.92 | 8.02 | 7.62 | 7.62 | 7.62 | -3.91% | 21,597,102 |
| Jul 10, 2026 | 7.61 | 8.36 | 7.58 | 7.93 | 7.93 | 3.39% | 31,236,865 |
| Jul 9, 2026 | 7.55 | 7.83 | 7.47 | 7.67 | 7.67 | 1.46% | 21,650,725 |
| Jul 8, 2026 | 7.38 | 7.62 | 7.26 | 7.56 | 7.56 | 2.58% | 18,395,595 |
| Jul 7, 2026 | 7.58 | 7.65 | 7.36 | 7.37 | 7.37 | -3.03% | 12,375,245 |
| Jul 6, 2026 | 7.56 | 7.71 | 7.52 | 7.60 | 7.60 | 0.26% | 14,736,902 |
| Jul 3, 2026 | 7.62 | 7.79 | 7.53 | 7.58 | 7.58 | 0.40% | 19,255,083 |
| Jul 2, 2026 | 7.90 | 8.02 | 7.55 | 7.55 | 7.55 | -3.82% | 23,713,150 |
| Jul 1, 2026 | 7.90 | 7.98 | 7.67 | 7.85 | 7.85 | 0.64% | 33,991,702 |
| Jun 30, 2026 | 7.09 | 7.80 | 7.05 | 7.80 | 7.80 | 10.01% | 21,180,139 |
| Jun 29, 2026 | 7.29 | 7.30 | 7.00 | 7.09 | 7.09 | -2.88% | 24,665,425 |
| Jun 26, 2026 | 7.65 | 7.68 | 7.29 | 7.30 | 7.30 | -5.19% | 22,540,335 |
| Jun 25, 2026 | 7.67 | 7.86 | 7.46 | 7.70 | 7.70 | 0.65% | 25,076,845 |
| Jun 24, 2026 | 7.91 | 7.94 | 7.58 | 7.65 | 7.65 | -3.53% | 21,496,585 |
| Jun 23, 2026 | 8.03 | 8.15 | 7.90 | 7.93 | 7.93 | -2.22% | 17,430,400 |
| Jun 22, 2026 | 8.11 | 8.26 | 7.86 | 8.11 | 8.11 | -0.98% | 25,947,219 |
| Jun 18, 2026 | 8.46 | 8.49 | 8.10 | 8.19 | 8.19 | -3.65% | 27,318,020 |
| Jun 17, 2026 | 8.56 | 8.74 | 8.47 | 8.50 | 8.50 | -0.58% | 18,772,430 |
| Jun 16, 2026 | 8.60 | 8.68 | 8.42 | 8.55 | 8.55 | -1.50% | 22,520,080 |
| Jun 15, 2026 | 8.86 | 8.93 | 8.56 | 8.68 | 8.68 | -2.25% | 28,067,210 |
| Jun 12, 2026 | 8.87 | 9.00 | 8.79 | 8.88 | 8.88 | 0.34% | 21,503,070 |
| Jun 11, 2026 | 9.09 | 9.09 | 8.68 | 8.85 | 8.85 | -3.70% | 26,527,010 |
| Jun 10, 2026 | 9.20 | 9.44 | 8.93 | 9.19 | 9.19 | -0.97% | 36,835,300 |
| Jun 9, 2026 | 8.88 | 9.50 | 8.65 | 9.28 | 9.28 | 5.82% | 40,706,360 |
| Jun 8, 2026 | 8.98 | 9.19 | 8.63 | 8.77 | 8.77 | -4.26% | 24,127,880 |
| Jun 5, 2026 | 9.11 | 9.29 | 9.04 | 9.16 | 9.16 | - | 27,252,200 |
| Jun 4, 2026 | 8.92 | 9.50 | 8.90 | 9.16 | 9.16 | 1.66% | 45,514,850 |
| Jun 3, 2026 | 8.60 | 9.38 | 8.50 | 9.01 | 9.01 | 5.38% | 52,309,040 |
| Jun 2, 2026 | 8.66 | 8.72 | 8.43 | 8.55 | 8.55 | -1.38% | 16,977,590 |
| Jun 1, 2026 | 8.37 | 8.81 | 8.36 | 8.67 | 8.67 | 2.85% | 22,968,760 |
| May 29, 2026 | 8.60 | 8.69 | 8.39 | 8.43 | 8.43 | -2.66% | 23,110,460 |
| May 28, 2026 | 8.58 | 8.73 | 8.39 | 8.66 | 8.66 | 0.81% | 23,066,790 |
| May 27, 2026 | 9.15 | 9.15 | 8.55 | 8.59 | 8.59 | -5.91% | 38,056,400 |
| May 26, 2026 | 9.05 | 9.18 | 8.92 | 9.13 | 9.13 | 0.44% | 21,673,960 |
| May 25, 2026 | 9.22 | 9.27 | 8.90 | 9.09 | 9.09 | -1.94% | 29,373,850 |
| May 22, 2026 | 9.55 | 9.67 | 9.24 | 9.27 | 9.27 | -2.73% | 35,036,850 |