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

33.57

+0.13(+0.39%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	33.92	33.57	33.57	34.31	33.22	65.97M
April 02, 2026	34.91	33.44	33.44	35	33.35	88.89M
April 01, 2026	34.87	35.23	35.23	35.86	34.78	104.02M
March 31, 2026	34.61	34.18	34.18	35.61	34.18	77.81M
March 30, 2026	33.78	35.03	35.03	35.5	33.57	100.42M
March 27, 2026	32.87	34.73	34.73	34.99	32.81	86.44M
March 26, 2026	35.39	33.65	33.65	35.4	33.43	111.36M
March 25, 2026	35	35.72	35.72	36.28	34.9	111.72M
March 24, 2026	35	34.97	34.97	35.3	33.77	98.64M
March 23, 2026	34.49	34.28	34.28	36.16	34.15	103.9M
March 20, 2026	38.13	35.57	35.57	38.5	35.3	149.67M
March 19, 2026	37.5	38.13	38.13	39.23	37.5	144.11M
March 18, 2026	36.8	38.92	38.92	40.02	36.52	200.02M
March 17, 2026	37.32	37.17	37.17	38.5	36.74	147.01M
March 16, 2026	36.5	37.32	37.32	37.58	35.91	144.78M
March 13, 2026	39	36.9	36.9	39.49	36.46	217.14M
March 12, 2026	40.82	39.72	39.72	42.5	39.39	223.39M
March 11, 2026	41.51	41.08	41.08	43.89	41.03	272.79M
March 10, 2026	34.88	41.59	41.59	42.88	34.88	170.4M
March 09, 2026	39.49	42.96	42.96	42.96	37.91	336.12M
March 06, 2026	34.88	39.05	39.05	39.05	34.59	204.17M
March 05, 2026	37.88	35.5	35.5	37.88	35.05	182M
March 04, 2026	33.5	37.98	37.98	38.99	33.5	170.75M
March 03, 2026	36.17	37.51	37.51	37.8	35.32	252.91M
March 02, 2026	36.49	35.83	35.83	37.48	35.65	253.34M
February 27, 2026	33.5	36.52	36.52	36.52	33.36	94.21M
February 26, 2026	32.3	33.2	33.2	33.48	32.1	63.34M
February 25, 2026	32.68	32.28	32.28	32.79	32.22	33.02M
February 24, 2026	33.44	32.18	32.18	33.48	31.88	47.91M
February 13, 2026	32.5	33.16	0	33.85	32.38	63.9M
February 12, 2026	32.03	32.55	0	32.7	31.91	55.03M
February 11, 2026	31.7	31.68	0	32.22	31.58	31.13M
February 10, 2026	31.52	31.8	0	31.99	31.3	38.29M
February 09, 2026	31.36	31.45	0	31.55	31.19	29.49M
February 06, 2026	30.71	30.78	0	31.2	30.28	24.68M
February 05, 2026	31	30.9	0	31.25	30.81	23.29M
February 04, 2026	31.49	31.33	0	31.59	30.9	32.7M
February 03, 2026	31.24	31.7	0	31.77	31.1	33.78M
February 02, 2026	31.68	31.04	0	32.14	31.04	34.75M
January 30, 2026	32.36	31.68	0	32.81	31.55	48.35M
January 29, 2026	33.17	32.72	0	33.8	32.33	55.43M
January 28, 2026	33.3	33.16	0	33.74	33	37.4M
January 27, 2026	33.02	33.14	0	33.45	32	50.06M
January 26, 2026	33.67	33.09	0	34.49	32.7	56.28M
January 23, 2026	33.39	33.75	0	33.86	33.38	43.11M
January 22, 2026	33.48	33.57	0	34.15	33.41	39.74M
January 21, 2026	32.89	33.48	0	33.66	32.82	48.74M
January 20, 2026	33.85	33.15	0	34.28	32.8	63.89M
January 19, 2026	33.94	33.77	0	34.4	33.63	53.35M
January 16, 2026	34.7	34.21	0	35.38	33.81	98.27M
January 15, 2026	37.4	35.31	0	37.5	35.2	123.3M
January 14, 2026	34.56	35.68	0	36.55	34.56	147.63M
January 13, 2026	36.89	34.56	0	36.99	34.42	142.83M
January 12, 2026	35.77	36.88	0	37.77	35.38	186.46M
January 09, 2026	33.57	35.1	0	35.1	33.4	143.23M
January 08, 2026	34.21	34.18	0	35.28	33.78	122.9M
January 07, 2026	34.27	33.73	0	34.6	33.47	95.54M
January 06, 2026	33.42	34.27	0	34.51	33.26	110.78M
January 05, 2026	33.1	33.75	0	33.99	32.94	104.44M
December 31, 2025	33.75	33.1	0	34.41	33.05	111.33M