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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	36.92	37.21	37.21	37.5	36.37	99.85M
September 23, 2025	39.3	37.14	37.14	39.39	36.99	146.55M
September 22, 2025	39.5	39.8	39.8	40.32	38.98	120.7M
September 19, 2025	39.39	39.24	39.24	39.91	38.8	134.95M
September 18, 2025	38.5	39.25	39.25	40.94	37.9	210.97M
September 17, 2025	39	38.48	38.48	39.03	38	118.95M
September 16, 2025	37.86	39.18	39.18	39.48	37.38	151.78M
September 15, 2025	37	37.65	37.65	38.22	36.8	114.48M
September 12, 2025	37.57	37.19	37.19	38.2	37.09	148.94M
September 11, 2025	35.55	37.25	37.25	37.28	35.04	160.85M
September 10, 2025	34.9	35.17	35.17	35.49	34.59	83.1M
September 09, 2025	35.96	34.68	34.68	36.02	34.65	86.8M
September 08, 2025	35.65	36.05	36.05	36.36	35.3	97.04M
September 05, 2025	34.63	35.64	35.64	35.84	34.03	118.58M

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