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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.5	33.16	33.16	33.85	32.38	63.9M
February 12, 2026	32.03	32.55	32.55	32.7	31.91	55.03M
February 11, 2026	31.7	31.68	31.68	32.22	31.58	31.13M
February 10, 2026	31.52	31.8	31.8	31.99	31.3	38.29M
February 09, 2026	31.36	31.45	31.45	31.55	31.19	29.49M
February 06, 2026	30.71	30.78	30.78	31.2	30.28	24.68M
February 05, 2026	31	30.9	30.9	31.25	30.81	23.29M
February 04, 2026	31.49	31.33	31.33	31.59	30.9	32.7M
February 03, 2026	31.24	31.7	31.7	31.77	31.1	33.78M
February 02, 2026	31.68	31.04	31.04	32.14	31.04	34.75M
January 30, 2026	32.36	31.68	31.68	32.81	31.55	48.35M
January 29, 2026	33.17	32.72	32.72	33.8	32.33	55.43M
January 28, 2026	33.3	33.16	33.16	33.74	33	37.4M
January 27, 2026	33.02	33.14	33.14	33.45	32	50.06M
January 26, 2026	33.67	33.09	33.09	34.49	32.7	56.28M
January 23, 2026	33.39	33.75	33.75	33.86	33.38	43.11M
January 22, 2026	33.48	33.57	33.57	34.15	33.41	39.74M
January 21, 2026	32.89	33.48	33.48	33.66	32.82	48.74M
January 20, 2026	33.85	33.15	33.15	34.28	32.8	63.89M
January 19, 2026	33.94	33.77	33.77	34.4	33.63	53.35M
January 16, 2026	34.7	34.21	34.21	35.38	33.81	98.27M
January 15, 2026	37.4	35.31	35.31	37.5	35.2	123.3M
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

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