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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.17	10.09	10.09	10.23	10.02	11.47M
November 18, 2025	10.32	10.18	10.18	10.33	10.12	14.57M
November 17, 2025	10.3	10.31	10.31	10.35	10.18	16.4M
November 14, 2025	10.2	10.31	10.31	10.41	10.2	12.56M
November 13, 2025	10.36	10.32	10.32	10.39	10.25	13.83M
November 12, 2025	10.55	10.36	10.36	10.59	10.3	16.74M
November 11, 2025	10.2	10.54	10.54	10.6	10.2	28.55M
November 10, 2025	10.18	10.36	10.36	10.43	10.16	21.95M
November 07, 2025	10.2	10.18	10.18	10.32	10.17	12.58M
November 06, 2025	10.2	10.23	10.23	10.27	10.11	15.01M
November 05, 2025	10.12	10.21	10.21	10.29	10.11	15.13M
November 04, 2025	10.2	10.26	10.26	10.35	10.14	22.93M
November 03, 2025	10.03	10.25	10.25	10.25	9.98	23.16M
October 31, 2025	9.89	10.09	10.09	10.13	9.89	22.19M
October 30, 2025	9.98	9.9	9.9	10.08	9.9	18.38M
October 29, 2025	9.95	10.02	10.02	10.09	9.86	20.1M
October 28, 2025	10.01	9.97	9.97	10.07	9.94	20.15M
October 27, 2025	10.12	10.05	10.05	10.18	9.97	27.57M
October 24, 2025	10.2	10.13	10.13	10.35	10.11	50.5M
October 23, 2025	10.43	10.43	10.43	11.09	10.36	90.47M
October 22, 2025	9.75	10.31	10.31	10.5	9.7	32.07M
October 21, 2025	9.77	9.79	9.79	9.9	9.72	18.28M
October 20, 2025	9.55	9.77	9.77	9.95	9.53	22.93M
October 17, 2025	9.7	9.52	9.52	9.76	9.49	16.63M
October 16, 2025	9.87	9.7	9.7	9.87	9.69	14M
October 15, 2025	9.64	9.87	9.87	9.93	9.64	22.9M
October 14, 2025	9.83	9.64	9.64	9.87	9.62	18.9M
October 13, 2025	9.59	9.78	9.78	9.9	9.51	19.54M
October 10, 2025	9.72	9.8	9.8	9.86	9.64	17.66M
October 09, 2025	9.66	9.76	9.76	9.88	9.65	21.24M
September 30, 2025	9.6	9.6	9.6	9.74	9.59	13.8M
September 29, 2025	9.56	9.64	9.64	9.8	9.4	22.34M
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

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