Telling Telecommunication Holding Co.,Ltd - 000829.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.76	9.62	9.62	10.07	9.59	23.84M
September 25, 2025	9.66	9.81	9.81	9.86	9.57	18.58M
September 24, 2025	9.48	9.66	9.66	9.67	9.43	12.82M
September 23, 2025	9.77	9.55	9.55	9.9	9.46	20.84M
September 22, 2025	9.63	9.78	9.78	9.97	9.63	16.53M
September 19, 2025	9.71	9.63	9.63	9.75	9.6	12.69M
September 18, 2025	9.86	9.71	9.71	9.93	9.65	21.9M
September 17, 2025	9.86	9.89	9.89	10.06	9.74	27.21M
September 16, 2025	9.61	9.76	9.76	9.89	9.59	19.46M
September 15, 2025	9.68	9.6	9.6	9.68	9.57	10.42M
September 12, 2025	9.72	9.68	9.68	9.81	9.63	15.46M
September 11, 2025	9.59	9.72	9.72	9.73	9.44	16.44M
September 10, 2025	9.6	9.62	9.62	9.68	9.56	12.75M
September 09, 2025	9.83	9.63	9.63	9.84	9.6	17.86M
September 08, 2025	9.88	9.84	9.84	9.9	9.74	16.48M
September 05, 2025	9.76	9.9	9.9	9.92	9.67	16.84M
September 04, 2025	9.67	9.7	9.7	9.86	9.55	21.58M
September 03, 2025	9.96	9.68	9.68	10.03	9.61	21.76M
September 02, 2025	10.27	9.96	9.96	10.33	9.84	33.98M
September 01, 2025	10.47	10.33	10.33	10.53	10.26	22.58M
August 29, 2025	10.59	10.45	10.45	10.6	10.42	17.83M
August 28, 2025	10.4	10.6	10.6	10.6	10.16	25.69M
August 27, 2025	10.9	10.45	10.45	10.93	10.43	29.83M
August 26, 2025	10.58	10.75	10.75	10.83	10.51	30.07M
August 25, 2025	10.63	10.62	10.62	10.68	10.52	26.26M
August 22, 2025	10.58	10.63	10.63	10.63	10.49	20.36M
August 21, 2025	10.74	10.58	10.58	10.77	10.5	22.86M
August 20, 2025	10.49	10.64	10.64	10.64	10.45	24.15M
August 19, 2025	10.51	10.52	10.52	10.6	10.44	20.19M
August 18, 2025	10.25	10.49	10.49	10.63	10.25	37.37M
August 15, 2025	10.14	10.24	10.24	10.26	10.11	12.93M
August 14, 2025	10.36	10.16	10.16	10.36	10.11	17.34M
August 13, 2025	10.42	10.37	10.37	10.46	10.33	16.34M
August 12, 2025	10.41	10.36	10.36	10.41	10.28	14.71M
August 11, 2025	10.13	10.32	10.32	10.43	10.13	17.57M
August 08, 2025	10.32	10.15	10.15	10.34	10.13	14.35M
August 07, 2025	10.27	10.32	10.32	10.54	10.27	19.68M
August 06, 2025	10.23	10.3	10.3	10.32	10.15	15.75M
August 05, 2025	10.18	10.29	10.29	10.32	10.17	16.63M
August 04, 2025	10.1	10.17	10.17	10.18	10.01	10.17M
August 01, 2025	10.16	10.15	10.15	10.25	10.06	12.06M
July 31, 2025	10.2	10.19	10.19	10.37	10.13	19.1M
July 30, 2025	10.24	10.27	10.27	10.32	10.14	13.93M
July 29, 2025	10.27	10.27	10.27	10.35	10.14	14.99M
July 28, 2025	10.4	10.27	10.27	10.42	10.26	12.43M
July 25, 2025	10.34	10.35	10.35	10.39	10.24	19.41M
July 24, 2025	9.94	10.33	10.33	10.43	9.94	39.86M
July 23, 2025	9.99	9.94	9.94	10.07	9.92	15.03M
July 22, 2025	10.05	9.99	9.99	10.08	9.96	12.47M
July 21, 2025	10.02	10.06	10.06	10.08	9.98	10.24M
July 18, 2025	10.11	10.02	10.02	10.14	9.98	11.23M
July 17, 2025	9.98	10.1	10.1	10.13	9.97	11.43M
July 16, 2025	9.91	9.98	9.98	10.08	9.91	11.5M
July 15, 2025	10.1	9.94	9.94	10.15	9.83	26.23M
July 14, 2025	10.33	10.21	10.21	10.35	10.19	10.9M
July 11, 2025	10.19	10.33	10.33	10.35	10.14	20.59M
July 10, 2025	10.17	10.22	10.22	10.23	10.14	10.48M
July 09, 2025	10.27	10.17	10.17	10.3	10.16	13.88M
July 08, 2025	10.19	10.26	10.26	10.31	10.18	12.94M
July 07, 2025	10.2	10.16	10.16	10.23	10.13	11.32M

Telling Telecommunication Holding Co.,Ltd (000829.SZ) SHZ