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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.56	35.68	35.68	36.55	34.56	147.63M
January 13, 2026	36.89	34.56	34.56	36.99	34.42	142.83M
January 12, 2026	35.77	36.88	36.88	37.77	35.38	186.46M
January 09, 2026	33.57	35.1	35.1	35.1	33.4	143.23M
January 08, 2026	34.21	34.18	34.18	35.28	33.78	122.9M
January 07, 2026	34.27	33.73	33.73	34.6	33.47	95.54M
January 06, 2026	33.42	34.27	34.27	34.51	33.26	110.78M
January 05, 2026	33.1	33.75	33.75	33.99	32.94	104.44M
December 31, 2025	33.75	33.1	33.1	34.41	33.05	111.33M
December 30, 2025	34	34.17	34.17	34.88	33.84	204.46M
December 29, 2025	31.88	33.77	33.77	33.77	31.86	177.34M
December 26, 2025	30.54	30.7	30.7	31.08	30.45	34.12M
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

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