Telling Telecommunication Holding Co.,Ltd (SHE:000829)
China · Delayed Price · Currency is CNY 9.14
-0.01 (-0.11%)
Sep 30, 2026, 3:04 PM CST
SHE:000829 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.26 | 9.27 | 8.90 | 9.14 | 9.14 | -0.11% | 20,935,156 |
| Sep 29, 2026 | 8.63 | 9.20 | 8.60 | 9.15 | 9.15 | 5.66% | 36,692,910 |
| Sep 28, 2026 | 9.35 | 9.38 | 8.59 | 8.66 | 8.66 | -7.08% | 40,144,841 |
| Sep 24, 2026 | 9.05 | 9.45 | 8.93 | 9.32 | 9.32 | 2.87% | 41,474,395 |
| Sep 23, 2026 | 9.38 | 9.39 | 9.04 | 9.06 | 9.06 | -3.41% | 28,594,701 |
| Sep 22, 2026 | 9.68 | 9.90 | 9.35 | 9.38 | 9.38 | -3.99% | 56,770,394 |
| Sep 21, 2026 | 8.88 | 9.77 | 8.88 | 9.77 | 9.77 | 10.02% | 54,524,596 |
| Sep 18, 2026 | 8.85 | 9.02 | 8.85 | 8.88 | 8.88 | - | 9,479,749 |
| Sep 17, 2026 | 8.75 | 8.93 | 8.74 | 8.88 | 8.88 | 0.79% | 9,861,832 |
| Sep 16, 2026 | 8.76 | 8.86 | 8.68 | 8.81 | 8.81 | 0.11% | 11,469,712 |
| Sep 15, 2026 | 8.97 | 9.13 | 8.79 | 8.80 | 8.80 | -2.11% | 10,044,000 |
| Sep 14, 2026 | 8.89 | 9.02 | 8.75 | 8.99 | 8.99 | 1.01% | 15,102,976 |
| Sep 11, 2026 | 9.06 | 9.10 | 8.72 | 8.90 | 8.90 | -1.22% | 22,688,840 |
| Sep 10, 2026 | 9.23 | 9.36 | 8.97 | 9.01 | 9.01 | -2.59% | 18,193,760 |
| Sep 9, 2026 | 9.20 | 9.28 | 9.14 | 9.25 | 9.25 | 0.22% | 11,596,310 |
| Sep 8, 2026 | 9.06 | 9.30 | 9.00 | 9.23 | 9.23 | 1.99% | 13,734,841 |
| Sep 7, 2026 | 8.97 | 9.08 | 8.88 | 9.05 | 9.05 | 0.56% | 16,173,833 |
| Sep 4, 2026 | 9.14 | 9.30 | 8.95 | 9.00 | 9.00 | -1.42% | 17,414,520 |
| Sep 3, 2026 | 9.17 | 9.30 | 9.12 | 9.13 | 9.13 | -0.44% | 17,507,831 |
| Sep 2, 2026 | 9.11 | 9.23 | 9.03 | 9.17 | 9.17 | 0.11% | 22,916,311 |
| Sep 1, 2026 | 9.18 | 9.32 | 9.05 | 9.16 | 9.16 | 2.23% | 33,309,094 |
| Aug 31, 2026 | 8.70 | 9.00 | 8.61 | 8.96 | 8.96 | 2.28% | 21,192,729 |
| Aug 28, 2026 | 8.71 | 8.92 | 8.56 | 8.76 | 8.76 | 0.57% | 22,269,805 |
| Aug 27, 2026 | 8.57 | 8.74 | 8.52 | 8.71 | 8.71 | 1.63% | 17,624,129 |
| Aug 26, 2026 | 8.50 | 8.70 | 8.48 | 8.57 | 8.57 | 0.23% | 18,827,958 |
| Aug 25, 2026 | 8.23 | 8.58 | 8.19 | 8.55 | 8.55 | 3.51% | 21,363,032 |
| Aug 24, 2026 | 8.31 | 8.43 | 8.20 | 8.26 | 8.26 | -0.60% | 13,352,101 |
| Aug 21, 2026 | 8.20 | 8.35 | 8.08 | 8.31 | 8.31 | 1.22% | 17,423,052 |
| Aug 20, 2026 | 8.04 | 8.29 | 8.00 | 8.21 | 8.21 | 2.88% | 18,277,242 |
| Aug 19, 2026 | 8.19 | 8.24 | 7.95 | 7.98 | 7.98 | -3.51% | 20,904,487 |
| Aug 18, 2026 | 8.26 | 8.30 | 8.09 | 8.27 | 8.27 | -0.12% | 17,204,862 |
| Aug 17, 2026 | 8.33 | 8.35 | 8.00 | 8.28 | 8.28 | -0.84% | 26,836,802 |
| Aug 14, 2026 | 8.40 | 8.47 | 8.28 | 8.35 | 8.35 | -0.60% | 17,840,500 |
| Aug 13, 2026 | 8.73 | 8.76 | 8.38 | 8.40 | 8.40 | -3.23% | 26,578,996 |
| Aug 12, 2026 | 8.66 | 8.72 | 8.53 | 8.68 | 8.68 | -0.12% | 28,706,937 |
| Aug 11, 2026 | 8.43 | 8.80 | 8.32 | 8.69 | 8.69 | 3.08% | 43,795,370 |
| Aug 10, 2026 | 8.37 | 8.51 | 8.17 | 8.43 | 8.43 | 1.44% | 22,985,076 |
| Aug 7, 2026 | 8.50 | 8.51 | 8.14 | 8.31 | 8.31 | -2.12% | 24,380,903 |
| Aug 6, 2026 | 8.48 | 8.67 | 8.36 | 8.49 | 8.49 | -1.05% | 24,931,931 |
| Aug 5, 2026 | 8.52 | 8.67 | 8.48 | 8.58 | 8.58 | 0.70% | 21,245,148 |
| Aug 4, 2026 | 8.56 | 8.63 | 8.41 | 8.52 | 8.52 | -0.58% | 19,422,996 |
| Aug 3, 2026 | 8.37 | 8.57 | 8.37 | 8.57 | 8.57 | 1.78% | 15,040,694 |
| Jul 31, 2026 | 8.16 | 8.60 | 8.11 | 8.42 | 8.42 | -0.82% | 28,313,446 |
| Jul 30, 2026 | 8.69 | 8.75 | 8.43 | 8.49 | 8.49 | -1.05% | 24,237,426 |
| Jul 29, 2026 | 8.45 | 8.63 | 8.28 | 8.58 | 8.58 | 1.42% | 25,715,254 |
| 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% | 17,307,800 |
| 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% | 32,559,467 |