Skip to main content
logo
Talkweb Information System Co.,Ltd. (SHE:002261)
China flag China · Delayed Price · Currency is CNY
25.08
-0.42 (-1.65%)
Aug 24, 2026, 3:04 PM CST

SHE:002261 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.5325.5625.0125.0825.08-1.65%23,294,554
Aug 21, 202625.4425.8025.0125.5025.50-0.66%28,540,523
Aug 20, 202625.6626.2325.4225.6725.670.04%36,195,872
Aug 19, 202626.3026.4025.6525.6625.66-5.63%63,514,042
Aug 18, 202626.5027.9325.7927.1927.191.80%112,834,569
Aug 17, 202626.4226.7425.9226.7126.711.02%52,233,652
Aug 14, 202626.2026.5525.7326.4426.441.11%55,100,953
Aug 13, 202626.6627.0826.1426.1526.15-0.46%62,197,970
Aug 12, 202626.6026.7426.1126.2726.27-0.19%36,542,426
Aug 11, 202626.0026.7925.5026.3226.321.19%56,148,681
Aug 10, 202626.4926.6525.8226.0126.01-4.34%75,655,253
Aug 7, 202627.4027.6226.6227.1927.19-0.77%44,687,235
Aug 6, 202627.4727.8627.0127.4027.40-1.47%51,468,714
Aug 5, 202627.0828.1827.0027.8127.811.57%65,746,450
Aug 4, 202626.5027.5826.4327.3827.384.46%66,143,160
Aug 3, 202625.9326.6725.9026.2126.211.08%45,168,100
Jul 31, 202625.2026.4525.1625.9325.935.45%75,084,700
Jul 30, 202626.0026.3124.5224.5924.59-6.36%61,392,327
Jul 29, 202626.5026.8625.3826.2626.26-1.32%54,098,360
Jul 28, 202626.7727.1926.4026.6126.61-2.38%39,530,690
Jul 27, 202626.5027.3425.8427.2627.261.49%51,452,287
Jul 24, 202627.4628.1226.8426.8626.86-4.11%55,520,717
Jul 23, 202628.4629.0727.7128.0128.01-2.51%68,187,444
Jul 22, 202627.5129.4127.3128.7328.732.64%101,940,769
Jul 21, 202627.2828.1826.3827.9927.990.68%91,082,960
Jul 20, 202627.9028.6826.5027.8027.801.53%84,073,835
Jul 17, 202629.2029.8027.1027.3827.38-8.58%105,387,276
Jul 16, 202627.2530.9427.2229.9529.956.47%138,055,907
Jul 15, 202629.8029.8027.7828.1328.13-8.04%105,599,129
Jul 14, 202633.6533.8830.0030.5930.59-7.30%130,085,320
Jul 13, 202632.0033.5031.8033.0033.002.87%137,579,933
Jul 10, 202631.6132.9830.8032.0832.080.50%138,923,365
Jul 9, 202630.0032.4029.6831.9231.923.50%140,169,100
Jul 8, 202629.7331.3229.1930.8430.847.08%120,851,687
Jul 7, 202629.5330.3028.8028.8028.80-4.32%56,712,007
Jul 6, 202629.1830.3928.7530.1030.103.15%83,757,212
Jul 3, 202629.7430.0028.8329.1829.18-2.38%87,822,243
Jul 2, 202628.1031.3228.0029.8929.894.99%143,712,668
Jul 1, 202628.1028.9427.8128.4728.471.64%50,932,972
Jun 30, 202627.1528.2326.8828.0128.014.28%50,124,437
Jun 29, 202626.8027.4026.4126.8626.86-0.11%42,907,218
Jun 26, 202628.3228.9026.8926.8926.89-5.52%58,225,570
Jun 25, 202628.9129.4528.2928.4628.46-2.67%54,998,593
Jun 24, 202629.6029.6028.5129.2429.24-2.08%55,840,336
Jun 23, 202630.7931.0729.8529.8629.86-4.29%59,878,000
Jun 22, 202630.4031.3630.0131.2031.202.16%79,919,069
Jun 18, 202629.8630.7629.4830.5430.543.53%78,051,400
Jun 17, 202629.7029.9729.2429.5029.50-1.70%50,079,430
Jun 16, 202629.8530.2029.4130.0130.01-0.60%54,794,741
Jun 15, 202629.8230.3029.5630.1930.191.27%67,624,370