Tellgen Corporation - 300642.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18.64	18.83	18.83	18.87	18.64	2.41M
December 23, 2025	18.89	18.76	18.76	18.94	18.63	2.39M
December 22, 2025	18.82	18.89	18.89	19.15	18.7	3.21M
December 19, 2025	18.52	18.82	18.82	18.96	18.51	3.4M
December 18, 2025	18.26	18.6	18.6	18.98	18.2	4.48M
December 17, 2025	18.18	18.3	18.3	18.34	17.81	3.08M
December 16, 2025	18.57	18.2	18.2	18.57	18.06	2.78M
December 15, 2025	18.31	18.4	18.4	18.73	18.23	2.74M
December 12, 2025	18.62	18.42	18.42	18.69	18.38	3M
December 11, 2025	18.71	18.45	18.45	18.78	18.42	2.8M
December 10, 2025	18.77	18.71	18.71	18.95	18.6	2.62M
December 09, 2025	19.02	18.87	18.87	19.15	18.84	2.69M
December 08, 2025	18.92	19.05	19.05	19.28	18.9	3.74M
December 05, 2025	18.5	18.91	18.91	18.97	18.36	4.38M
December 04, 2025	19.7	18.53	18.53	19.7	18.44	5.05M
December 03, 2025	19.28	18.98	18.98	19.3	18.85	3.19M
December 02, 2025	19.58	19.2	19.2	19.58	19.17	3.32M
December 01, 2025	19.6	19.6	19.6	19.83	19.55	3.47M
November 28, 2025	19.7	19.7	19.7	19.7	19.23	3.78M
November 27, 2025	19.65	19.7	19.7	19.74	19.26	4.06M
November 26, 2025	19.69	19.51	19.51	20.25	19.48	5.82M
November 25, 2025	19.8	19.79	19.79	20.08	19.51	4.67M
November 24, 2025	19	19.51	19.51	19.55	18.99	4.32M
November 21, 2025	19.6	18.88	18.88	19.83	18.75	5.39M
November 20, 2025	20	19.8	19.8	20.26	19.66	3.86M
November 19, 2025	20.58	20.01	20.01	20.6	19.96	5M
November 18, 2025	20.93	20.52	20.52	21.02	20.35	6.18M
November 17, 2025	21.49	20.9	20.9	21.49	20.8	6.09M
November 14, 2025	21.1	21.37	21.37	21.85	21.06	8.51M
November 13, 2025	20.95	21.22	21.22	21.32	20.6	6.17M
November 12, 2025	21.1	21.1	21.1	21.62	20.9	7.9M
November 11, 2025	21.16	21.06	21.06	21.26	20.88	5.85M
November 10, 2025	20.9	21.27	21.27	21.63	20.82	7.89M
November 07, 2025	22	21.03	21.03	22.15	20.67	13.48M
November 06, 2025	22.46	21.96	21.96	22.57	21.9	8.72M
November 05, 2025	22.5	22.54	22.54	22.97	22.2	6.36M
November 04, 2025	23.4	22.73	22.73	23.42	22.53	7.82M
November 03, 2025	24.44	23.4	23.4	24.44	22.9	11.67M
October 31, 2025	22.23	24.08	24.08	25	22.23	23.89M
October 30, 2025	22.51	22.13	22.13	22.51	22.09	5.79M
October 29, 2025	22.8	22.57	22.57	22.98	22.44	8.25M
October 28, 2025	23.53	22.76	22.76	23.92	22.64	13.1M
October 27, 2025	22.96	23.72	23.72	24.6	22.9	14.3M
October 24, 2025	24.6	22.95	22.95	24.64	22.82	17.73M
October 23, 2025	25.85	24.26	24.26	27.46	24	18.44M
October 22, 2025	27.23	25.86	25.86	27.99	25.53	13.77M
October 21, 2025	27.4	26.75	26.75	28.5	26.6	16.23M
October 20, 2025	28.26	27.3	27.3	28.97	26.92	18.2M
October 17, 2025	27.53	28.18	28.18	30	27.3	26.24M
October 16, 2025	25.35	26.98	26.98	27.88	24.93	26.33M
October 15, 2025	23.65	25.85	25.85	26.88	23.31	29.64M
October 14, 2025	23.93	23.42	23.42	26.49	23.32	18.54M
October 13, 2025	22	23.21	23.21	23.5	21.83	6.76M
October 10, 2025	23.56	22.92	22.92	23.91	22.88	7.41M
October 09, 2025	24.12	23.72	23.72	24.29	23.42	9.63M
September 30, 2025	22.09	23.58	23.58	24.45	21.74	15.69M
September 29, 2025	21.99	22.07	22.07	22.37	21.52	5.58M
September 26, 2025	22.75	21.92	21.92	22.77	21.77	9.46M
September 25, 2025	23.68	22.83	22.83	23.7	22.76	6.78M
September 24, 2025	23.53	23.5	23.5	24.07	23.23	5.73M

Tellgen Corporation (300642.SZ) SHZ