Skip to main content
logo
Talkweb Information System Co.,Ltd. (SHE:002261)
China flag China · Delayed Price · Currency is CNY
23.72
-0.36 (-1.50%)
Sep 30, 2026, 3:04 PM CST

SHE:002261 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.2124.2223.7023.7223.72-1.50%19,204,445
Sep 29, 202624.1124.2824.0324.0824.08-0.08%14,240,353
Sep 28, 202624.9324.9324.0724.1024.10-3.33%24,904,855
Sep 24, 202625.1925.3424.9224.9324.93-1.23%20,992,480
Sep 23, 202625.7325.8225.2425.2425.24-2.47%29,679,255
Sep 22, 202626.2026.3025.8225.8825.88-0.23%43,595,270
Sep 21, 202625.7426.1025.7425.9425.94-0.23%43,882,444
Sep 18, 202625.4626.4325.3026.0026.003.59%67,267,200
Sep 17, 202625.0825.4024.9525.1025.100.08%18,730,516
Sep 16, 202625.1725.2624.8025.0825.080.08%22,243,361
Sep 15, 202625.1825.4225.0525.0625.06-0.48%16,894,446
Sep 14, 202625.0325.3625.0325.1825.18-0.47%17,104,520
Sep 11, 202625.0225.6024.8225.3025.300.32%29,386,664
Sep 10, 202625.4025.5125.2125.2225.22-1.92%19,708,190
Sep 9, 202625.6426.2025.2325.7425.72-0.19%31,626,700
Sep 8, 202625.8726.1625.7025.7925.76-0.35%28,592,552
Sep 7, 202625.8125.9425.4625.8825.851.57%31,310,732
Sep 4, 202625.6925.9525.3925.4825.460.28%33,529,364
Sep 3, 202625.5925.7625.3225.4125.39-0.24%21,622,193
Sep 2, 202625.7925.9025.4325.4725.45-3.05%37,495,916
Sep 1, 202625.6026.7225.5826.2726.242.62%65,926,401
Aug 31, 202625.0125.6325.0125.6025.580.39%25,386,364
Aug 28, 202625.6626.1625.5025.5025.48-0.39%36,814,089
Aug 27, 202625.3925.6525.3425.6025.580.83%27,204,216
Aug 26, 202625.1825.5525.0525.3925.370.83%25,612,053
Aug 25, 202624.9025.3024.8025.1825.160.40%20,271,997
Aug 24, 202625.5325.5625.0125.0825.06-1.65%23,275,454
Aug 21, 202625.4425.8025.0125.5025.48-0.66%28,494,823
Aug 20, 202625.6626.2325.4225.6725.650.04%36,173,372
Aug 19, 202626.3026.4025.6525.6625.64-5.63%63,514,042
Aug 18, 202626.5027.9325.7927.1927.161.80%112,834,569
Aug 17, 202626.4226.7425.9226.7126.681.02%52,233,652
Aug 14, 202626.2026.5525.7326.4426.411.11%55,100,953
Aug 13, 202626.6627.0826.1426.1526.12-0.46%62,197,979
Aug 12, 202626.6026.7426.1126.2726.24-0.19%36,520,526
Aug 11, 202626.0026.7925.5026.3226.291.19%56,148,681
Aug 10, 202626.4926.6525.8226.0125.98-4.34%75,655,253
Aug 7, 202627.4027.6226.6227.1927.16-0.77%44,645,235
Aug 6, 202627.4727.8627.0127.4027.37-1.47%51,468,714
Aug 5, 202627.0828.1827.0027.8127.781.57%65,746,454
Aug 4, 202626.5027.5826.4327.3827.354.46%66,143,165
Aug 3, 202625.9326.6725.9026.2126.181.08%45,168,108
Jul 31, 202625.2026.4525.1625.9325.905.45%75,027,300
Jul 30, 202626.0026.3124.5224.5924.57-6.36%61,354,927
Jul 29, 202626.5026.8625.3826.2626.23-1.32%54,098,363
Jul 28, 202626.7727.1926.4026.6126.58-2.38%39,530,697
Jul 27, 202626.5027.3425.8427.2627.231.49%51,409,487
Jul 24, 202627.4628.1226.8426.8626.83-4.11%55,486,517
Jul 23, 202628.4629.0727.7128.0127.98-2.51%68,157,244
Jul 22, 202627.5129.4127.3128.7328.702.64%101,873,969