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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	30.52	30.61	30.61	30.7	30.4	24.96M
December 24, 2025	29.9	30.52	30.52	30.7	29.88	35.7M
December 23, 2025	30.27	30.04	30.04	30.43	29.91	23.39M
December 22, 2025	30.1	30.27	30.27	30.5	30.1	22.8M
December 19, 2025	29.82	30.12	30.12	30.2	29.82	27.43M
December 18, 2025	29.8	29.62	29.62	30.22	29.61	20.79M
December 17, 2025	29.63	30.03	30.03	30.15	29.13	32.2M
December 16, 2025	30.51	29.66	29.66	30.58	29.61	28.48M
December 15, 2025	30.66	30.51	30.51	31	30.42	24.17M
December 12, 2025	29.88	30.9	30.9	30.96	29.69	57.67M
December 11, 2025	30.6	29.98	29.98	30.7	29.88	33.62M
December 10, 2025	30.3	30.59	30.59	30.69	30.14	25.73M
December 09, 2025	31	30.6	30.6	31.41	30.57	30.57M
December 08, 2025	30.66	31	31	31.19	30.66	29.97M
December 05, 2025	30.35	30.65	30.65	30.68	29.91	29.02M
December 04, 2025	31.4	30.41	30.41	31.4	29.85	32.84M
December 03, 2025	31.1	30.4	30.4	31.2	30.38	36.54M
December 02, 2025	32.26	31.21	31.21	32.26	31.2	38.69M
December 01, 2025	31.7	32.11	32.11	32.17	31.66	33.3M
November 28, 2025	31.4	31.67	31.67	31.67	31.1	28.58M
November 27, 2025	31.61	31.45	31.45	32.2	31.43	35.8M
November 26, 2025	31.92	31.9	31.9	32.41	31.57	44.33M
November 25, 2025	32.26	32.11	32.11	32.8	32.1	49.89M
November 24, 2025	32.6	32.26	32.26	32.7	30.87	61.4M
November 21, 2025	33.48	32.22	32.22	34.15	32.21	59.4M
November 20, 2025	33.52	34.01	34.01	34.5	33.01	67.19M
November 19, 2025	34.85	33.52	33.52	34.88	33.3	66.85M
November 18, 2025	34	34.65	34.65	35.05	33.47	108.33M
November 17, 2025	32.67	33.95	33.95	34.47	32.67	102.24M
November 14, 2025	31.45	31.98	31.98	33.57	31.31	48.29M
November 13, 2025	33.57	31.74	31.74	33.57	30.97	34.91M
November 12, 2025	31.5	31.23	31.23	31.67	30.87	38.78M
November 11, 2025	32.83	31.71	31.71	32.83	31.68	49.54M
November 10, 2025	33.15	32.77	32.77	33.35	32.5	41.48M
November 07, 2025	33.57	33.11	33.11	33.59	33.1	35.71M
November 06, 2025	33.72	33.87	33.87	34	33.18	40.61M
November 05, 2025	33.64	33.5	33.5	33.95	33.1	43.97M
November 04, 2025	34.62	34.12	34.12	34.76	34	41.61M
November 03, 2025	34.27	34.95	34.95	35	34.2	58M
October 31, 2025	34.01	34.26	34.26	34.58	33.86	39.88M
October 30, 2025	34.83	34.01	34.01	34.83	34	46.72M
October 29, 2025	34.68	34.86	34.86	34.95	34	63.93M
October 28, 2025	35	34.75	34.75	35.09	34.6	59.42M
October 27, 2025	35.05	35.41	35.41	35.67	35.03	71.73M
October 24, 2025	35.55	35.01	35.01	35.55	34.81	57.26M
October 23, 2025	34.64	35.08	35.08	35.15	34.29	43.71M
October 22, 2025	35	34.64	34.64	35.17	34.5	43.2M
October 21, 2025	34.62	35.09	35.09	35.24	34.4	52.51M
October 20, 2025	34.8	34.96	34.96	35.66	34.3	62.57M
October 17, 2025	35.38	34.39	34.39	36.66	34.38	85.99M
October 16, 2025	34.06	36.09	36.09	37.29	33.46	134.03M
October 15, 2025	34	34.17	34.17	34.32	33.47	41.63M
October 14, 2025	35.28	34	34	35.56	34	63.22M
October 13, 2025	33	35.32	35.32	35.72	33	63.8M
October 10, 2025	36.4	35.08	35.08	36.4	35.01	72.74M
October 09, 2025	36.14	36.79	36.79	37.15	35.8	84.3M
September 30, 2025	36.48	36.14	36.14	36.88	35.96	65.72M
September 29, 2025	35.91	35.67	35.67	36	35.08	56.96M
September 26, 2025	36.9	35.41	35.41	37.01	35.41	107.71M
September 25, 2025	37	37.46	37.46	38.38	36.71	102.79M

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