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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.85	10.58	10.58	10.88	10.53	23.27M
February 12, 2026	10.94	10.71	10.71	10.96	10.7	25.2M
February 11, 2026	10.97	10.97	10.97	11.17	10.91	41.6M
February 10, 2026	10.49	11.2	11.2	11.55	10.47	77.03M
February 09, 2026	10.4	10.51	10.51	10.6	10.33	16.71M
February 06, 2026	10.25	10.3	10.3	10.43	10.14	16.88M
February 05, 2026	10.31	10.3	10.3	10.39	10.25	14.75M
February 04, 2026	10.28	10.35	10.35	10.37	10.22	14.73M
February 03, 2026	10.25	10.34	10.34	10.37	10.2	14.2M
February 02, 2026	10.39	10.13	10.13	10.53	10.1	21.22M
January 30, 2026	10.36	10.45	10.45	10.58	10.3	24.96M
January 29, 2026	10.29	10.4	10.4	10.57	10.13	25.72M
January 28, 2026	10.5	10.36	10.36	10.64	10.33	22.2M
January 27, 2026	10.72	10.53	10.53	10.78	10.44	26.19M
January 26, 2026	10.9	10.75	10.75	10.99	10.65	29.68M
January 23, 2026	10.86	10.96	10.96	11.01	10.81	32.2M
January 22, 2026	10.68	10.86	10.86	10.97	10.68	35.34M
January 21, 2026	10.44	10.74	10.74	10.96	10.25	40.58M
January 20, 2026	10.61	10.52	10.52	10.74	10.45	30.05M
January 19, 2026	10.53	10.62	10.62	10.64	10.42	25.66M
January 16, 2026	10.81	10.58	10.58	10.87	10.42	44.34M
January 15, 2026	11.01	10.8	10.8	11.13	10.7	38.64M
January 14, 2026	11.3	11.08	11.08	11.5	10.92	89.22M
January 13, 2026	11.88	11.82	11.82	11.94	11.5	61.28M
January 12, 2026	11.51	11.9	11.9	12	11.28	68.58M
January 09, 2026	10.99	11.33	11.33	11.45	10.98	54.43M
January 08, 2026	10.63	11	11	11.03	10.6	38.41M
January 07, 2026	10.95	10.68	10.68	10.97	10.66	33.04M
January 06, 2026	10.91	10.98	10.98	11.06	10.87	27.64M
January 05, 2026	10.9	10.96	10.96	10.96	10.82	23.96M
December 31, 2025	10.63	10.91	10.91	11.14	10.41	44.21M
December 30, 2025	10.51	10.55	10.55	10.71	10.51	16M
December 29, 2025	10.55	10.58	10.58	10.69	10.46	17.73M
December 26, 2025	10.68	10.57	10.57	10.72	10.5	22.1M
December 25, 2025	10.74	10.71	10.71	10.82	10.67	16.25M
December 24, 2025	10.63	10.77	10.77	10.85	10.63	15.47M
December 23, 2025	10.8	10.65	10.65	10.87	10.57	25.39M
December 22, 2025	11.04	10.87	10.87	11.08	10.8	28.06M
December 19, 2025	10.92	11.09	11.09	11.14	10.85	29.23M
December 18, 2025	10.85	10.94	10.94	11.14	10.83	27.83M
December 17, 2025	10.83	10.95	10.95	11.09	10.79	27.99M
December 16, 2025	10.98	10.91	10.91	11.14	10.77	29.43M
December 15, 2025	10.67	11	11	11.19	10.67	41.98M
December 12, 2025	10.42	10.78	10.78	11.1	10.33	54.31M
December 11, 2025	10.78	10.47	10.47	10.79	10.46	27.56M
December 10, 2025	10.72	10.78	10.78	10.86	10.64	25.89M
December 09, 2025	10.8	10.77	10.77	10.95	10.7	30.45M
December 08, 2025	10.94	10.9	10.9	11.12	10.86	42.28M
December 05, 2025	10.86	10.89	10.89	10.98	10.76	40.34M
December 04, 2025	10.47	10.88	10.88	11.18	10.47	44.4M
December 03, 2025	11.49	11.21	11.21	11.53	11.14	63.92M
December 02, 2025	11.65	11.49	11.49	11.98	11.1	139.27M
December 01, 2025	10.3	11.36	11.36	11.36	10.26	82.39M
November 28, 2025	10.47	10.33	10.33	10.48	10.25	16.51M
November 27, 2025	10.35	10.47	10.47	10.6	10.29	21.47M
November 26, 2025	10.49	10.35	10.35	10.53	10.32	15.33M
November 25, 2025	10.44	10.48	10.48	10.58	10.39	22.75M
November 24, 2025	10.1	10.44	10.44	10.52	10.09	24.33M
November 21, 2025	10.08	10.09	10.09	10.32	9.98	23.39M
November 20, 2025	10.1	10.15	10.15	10.23	10.01	11.59M

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