Talkweb Information System Co.,Ltd. (SHE:002261)
China · Delayed Price · Currency is CNY 39.00
+0.52 (1.35%)
Sep 18, 2025, 2:45 PM CST
SHE:002261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 39.00 | 39.03 | 38.00 | 38.48 | 38.48 | -1.79% | 118,945,312 |
| Sep 16, 2025 | 37.86 | 39.48 | 37.38 | 39.18 | 39.18 | 4.06% | 151,778,423 |
| Sep 15, 2025 | 37.00 | 38.22 | 36.80 | 37.65 | 37.65 | 1.24% | 114,477,615 |
| Sep 12, 2025 | 37.57 | 38.20 | 37.09 | 37.19 | 37.19 | -0.16% | 148,939,824 |
| Sep 11, 2025 | 35.55 | 37.28 | 35.04 | 37.25 | 37.25 | 5.91% | 160,845,834 |
| Sep 10, 2025 | 34.90 | 35.49 | 34.59 | 35.17 | 35.17 | 1.41% | 83,103,727 |
| Sep 9, 2025 | 35.96 | 36.02 | 34.65 | 34.68 | 34.68 | -3.80% | 86,801,145 |
| Sep 8, 2025 | 35.65 | 36.36 | 35.30 | 36.05 | 36.05 | 1.15% | 97,037,271 |
| Sep 5, 2025 | 34.63 | 35.84 | 34.03 | 35.64 | 35.64 | 3.12% | 118,577,508 |
| Sep 4, 2025 | 36.22 | 36.58 | 33.71 | 34.56 | 34.56 | -4.87% | 142,409,756 |
| Sep 3, 2025 | 37.83 | 38.00 | 36.10 | 36.33 | 36.33 | -3.94% | 132,366,996 |
| Sep 2, 2025 | 40.30 | 40.30 | 37.51 | 37.82 | 37.82 | -7.58% | 194,702,515 |
| Sep 1, 2025 | 41.16 | 42.28 | 39.68 | 40.92 | 40.92 | -1.25% | 193,085,974 |
| Aug 29, 2025 | 44.09 | 44.10 | 41.41 | 41.44 | 41.44 | -6.03% | 234,499,329 |
| Aug 28, 2025 | 40.53 | 45.43 | 40.30 | 44.10 | 44.10 | 6.78% | 318,023,038 |
| Aug 27, 2025 | 41.09 | 43.50 | 40.77 | 41.30 | 41.30 | 2.56% | 379,065,621 |
| Aug 26, 2025 | 37.29 | 40.27 | 36.73 | 40.27 | 40.27 | 10.00% | 133,506,500 |
| Aug 25, 2025 | 37.50 | 38.54 | 36.30 | 36.61 | 36.61 | 1.44% | 255,285,671 |
| Aug 22, 2025 | 35.06 | 37.50 | 34.60 | 36.09 | 36.09 | 5.59% | 240,118,018 |
| Aug 21, 2025 | 34.95 | 35.10 | 34.00 | 34.18 | 34.18 | -2.12% | 122,909,089 |
| Aug 20, 2025 | 33.88 | 35.32 | 33.66 | 34.92 | 34.92 | 2.22% | 187,959,938 |
| Aug 19, 2025 | 33.80 | 35.68 | 33.48 | 34.16 | 34.16 | 1.09% | 253,113,692 |
| Aug 18, 2025 | 32.60 | 34.23 | 32.60 | 33.79 | 33.79 | 4.71% | 219,080,535 |
| Aug 15, 2025 | 31.50 | 32.56 | 31.50 | 32.27 | 32.27 | 1.48% | 95,660,931 |
| Aug 14, 2025 | 32.00 | 33.00 | 31.70 | 31.80 | 31.80 | -1.46% | 113,127,125 |
| Aug 13, 2025 | 31.79 | 32.70 | 31.47 | 32.27 | 32.27 | 1.64% | 129,759,525 |
| Aug 12, 2025 | 31.51 | 32.20 | 31.01 | 31.75 | 31.75 | 0.89% | 87,865,913 |
| Aug 11, 2025 | 30.88 | 31.49 | 30.50 | 31.47 | 31.47 | 0.41% | 74,120,892 |
| Aug 8, 2025 | 32.18 | 32.25 | 31.32 | 31.34 | 31.34 | -2.40% | 71,658,473 |
| Aug 7, 2025 | 32.58 | 32.65 | 32.08 | 32.11 | 32.11 | -1.44% | 75,495,572 |
| Aug 6, 2025 | 32.00 | 32.93 | 31.75 | 32.58 | 32.58 | 1.72% | 100,014,890 |
| Aug 5, 2025 | 31.97 | 32.09 | 31.61 | 32.03 | 32.03 | -0.09% | 60,370,785 |
| Aug 4, 2025 | 31.33 | 32.30 | 31.23 | 32.06 | 32.06 | 0.91% | 57,076,867 |
| Aug 1, 2025 | 32.83 | 32.83 | 31.50 | 31.77 | 31.77 | -2.10% | 88,384,861 |
| Jul 31, 2025 | 31.21 | 33.00 | 31.20 | 32.45 | 32.45 | 3.31% | 152,453,599 |
| Jul 30, 2025 | 31.98 | 32.02 | 31.26 | 31.41 | 31.41 | -2.67% | 76,406,556 |
| Jul 29, 2025 | 32.26 | 33.11 | 31.90 | 32.27 | 32.27 | -1.53% | 104,165,284 |
| Jul 28, 2025 | 33.88 | 34.25 | 32.40 | 32.77 | 32.77 | 1.14% | 194,614,776 |
| Jul 25, 2025 | 31.58 | 32.60 | 31.43 | 32.40 | 32.40 | 3.75% | 160,305,901 |
| Jul 24, 2025 | 30.69 | 31.26 | 30.68 | 31.23 | 31.23 | 0.97% | 51,130,756 |
| Jul 23, 2025 | 30.98 | 31.47 | 30.82 | 30.93 | 30.93 | -0.55% | 62,227,742 |
| Jul 22, 2025 | 31.67 | 31.67 | 31.00 | 31.10 | 31.10 | -2.05% | 75,326,319 |
| Jul 21, 2025 | 31.40 | 32.00 | 31.31 | 31.75 | 31.75 | 0.47% | 78,247,181 |
| Jul 18, 2025 | 31.65 | 32.14 | 31.50 | 31.60 | 31.60 | -2.11% | 122,837,468 |
| Jul 17, 2025 | 30.54 | 33.58 | 30.34 | 32.28 | 32.28 | 5.32% | 228,691,936 |
| Jul 16, 2025 | 31.35 | 31.36 | 30.54 | 30.65 | 30.65 | -1.10% | 75,629,772 |
| Jul 15, 2025 | 30.29 | 31.20 | 30.10 | 30.99 | 30.99 | 2.08% | 106,003,128 |
| Jul 14, 2025 | 30.25 | 30.44 | 29.93 | 30.36 | 30.36 | 0.33% | 49,650,855 |
| Jul 11, 2025 | 29.91 | 30.50 | 29.54 | 30.26 | 30.26 | 1.27% | 70,902,829 |
| Jul 10, 2025 | 29.95 | 30.10 | 29.63 | 29.88 | 29.88 | -0.20% | 38,136,387 |