Talkweb Information System Co.,Ltd. - 002261.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	35.06	36.09	36.09	37.5	34.6	240.12M
August 21, 2025	34.95	34.18	34.18	35.1	34	122.91M
August 20, 2025	33.88	34.92	34.92	35.32	33.66	187.96M
August 19, 2025	33.8	34.16	34.16	35.68	33.48	253.11M
August 18, 2025	32.6	33.79	33.79	34.23	32.6	219.08M
August 15, 2025	31.5	32.27	32.27	32.56	31.5	95.66M
August 14, 2025	32	31.8	31.8	33	31.7	113.13M
August 13, 2025	31.79	32.27	32.27	32.7	31.47	129.76M
August 12, 2025	31.51	31.75	31.75	32.2	31.01	87.87M
August 11, 2025	30.88	31.47	31.47	31.49	30.5	74.12M
August 08, 2025	32.18	31.34	31.34	32.25	31.32	71.66M
August 07, 2025	32.58	32.11	32.11	32.65	32.08	75.5M
August 06, 2025	32	32.58	32.58	32.93	31.75	100.01M
August 05, 2025	31.97	32.03	32.03	32.09	31.61	60.37M
August 04, 2025	31.33	32.06	32.06	32.3	31.23	57.08M
August 01, 2025	32.83	31.77	31.77	32.83	31.5	88.38M
July 31, 2025	31.21	32.45	32.45	33	31.2	152.45M
July 30, 2025	31.98	31.41	31.41	32.02	31.26	76.41M
July 29, 2025	32.26	32.27	32.27	33.11	31.9	104.17M
July 28, 2025	33.88	32.77	32.77	34.25	32.4	194.61M
July 25, 2025	31.58	32.4	32.4	32.6	31.43	160.31M
July 24, 2025	30.69	31.23	31.23	31.26	30.68	51.13M
July 23, 2025	30.98	30.93	30.93	31.47	30.82	62.23M
July 22, 2025	31.67	31.1	31.1	31.67	31	75.33M
July 21, 2025	31.4	31.75	31.75	32	31.31	78.25M
July 18, 2025	31.65	31.6	31.6	32.14	31.5	122.84M
July 17, 2025	30.54	32.28	32.28	33.58	30.34	228.69M
July 16, 2025	31.35	30.65	30.65	31.36	30.54	75.63M
July 15, 2025	30.29	30.99	30.99	31.2	30.1	106M
July 14, 2025	30.25	30.36	30.36	30.44	29.93	49.65M
July 11, 2025	29.91	30.26	30.26	30.5	29.54	70.9M
July 10, 2025	29.95	29.88	29.88	30.1	29.63	38.14M
July 09, 2025	30.38	29.94	29.94	30.5	29.86	52.63M
July 08, 2025	29.77	30.37	30.37	30.46	29.64	59.71M
July 07, 2025	29.86	29.74	29.74	30.07	29.6	40.17M
July 04, 2025	29.96	30.07	30.07	30.68	29.9	58.71M
July 03, 2025	29.9	30.03	30.03	30.26	29.9	34.74M
July 02, 2025	30.75	30.02	30.02	30.75	29.9	62.75M
July 01, 2025	30.88	31.01	31.01	31.48	30.41	82.79M
June 30, 2025	30.93	30.95	30.95	31.33	30.78	67.91M
June 27, 2025	31.1	30.93	30.93	31.79	30.64	97.28M
June 26, 2025	30.8	31.22	31.22	32.39	30.66	154.14M
June 25, 2025	30.45	30.91	30.91	31.15	30.11	113.27M
June 24, 2025	29.7	30.46	30.46	30.66	29.59	91.86M
June 23, 2025	28.94	29.53	29.53	29.63	28.6	63.35M
June 20, 2025	29.7	29.77	29.77	30.65	29.7	75.97M
June 19, 2025	30	29.59	29.59	30.52	29.5	74.47M
June 18, 2025	29.18	30.35	30.35	31.28	29.04	124.73M
June 17, 2025	29.42	29.33	29.33	29.68	29.2	41.12M
June 16, 2025	28.96	29.42	29.42	29.58	28.9	43.8M
June 13, 2025	29.75	29.21	29.21	29.93	29.1	62.08M
June 12, 2025	30.02	29.96	29.96	30.55	29.71	44.74M
June 11, 2025	31.68	30.21	30.21	31.68	29.86	49.75M
June 10, 2025	31.44	30.31	30.31	31.6	29.88	83.58M
June 09, 2025	31.12	31.14	31.14	31.49	30.89	71.05M
June 06, 2025	31.68	31.05	31.05	31.7	31.01	110.33M
June 05, 2025	29.6	31.9	31.9	32.35	29.48	192.33M
June 04, 2025	29.24	29.52	29.52	29.88	29.15	51.43M
June 03, 2025	28.96	29.25	29.25	29.49	28.82	38.49M
May 30, 2025	29.81	29.29	29.29	29.81	29.1	58.59M

Talkweb Information System Co.,Ltd. (002261.SZ) SHZ