Skip to main content
logo
Talkweb Information System Co.,Ltd. (SHE:002261)
China flag China · Delayed Price · Currency is CNY
20.31
-0.60 (-2.87%)
Oct 30, 2026, 2:45 PM CST

SHE:002261 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202621.1021.1520.1920.3120.31-2.87%22,376,927
Oct 29, 202621.4121.5020.9020.9120.91-3.19%20,055,703
Oct 28, 202621.6221.8421.3321.6021.600.93%18,895,392
Oct 27, 202622.4022.5821.4021.4021.40-3.56%18,778,295
Oct 26, 202622.2022.5322.1022.1922.19-0.63%21,830,250
Oct 23, 202621.1022.4420.7422.3322.334.30%37,247,093
Oct 22, 202622.0222.1121.4121.4121.41-3.03%17,681,406
Oct 21, 202621.8822.3921.8822.0822.081.19%22,482,776
Oct 20, 202621.2921.8321.2721.8221.821.96%19,516,473
Oct 19, 202621.1121.5021.0121.4021.401.23%21,012,540
Oct 16, 202621.7021.8620.9821.1421.14-1.31%20,131,398
Oct 15, 202621.2322.0721.1821.4221.42-3.08%22,523,133
Oct 14, 202622.4222.7822.0722.1022.10-1.30%18,591,978
Oct 13, 202622.2822.6122.0222.3922.39-1.67%21,438,469
Oct 12, 202623.5023.5222.7722.7722.77-3.23%19,356,877
Oct 9, 202623.6023.8123.0723.5323.53-2.04%25,859,693
Oct 8, 202623.7324.6523.4524.0224.021.26%30,041,826
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