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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.64	18.42	18.42	18.78	18.42	2.19M
February 12, 2026	18.85	18.64	18.64	18.85	18.5	2.28M
February 11, 2026	18.84	18.69	18.69	18.95	18.66	2.54M
February 10, 2026	18.88	18.8	18.8	18.96	18.7	2.2M
February 09, 2026	18.99	18.76	18.76	19.03	18.69	2.62M
February 06, 2026	18.43	18.67	18.67	18.87	18.43	2.79M
February 05, 2026	18.52	18.6	18.6	18.78	18.42	2.52M
February 04, 2026	18.69	18.62	18.62	18.76	18.42	2.51M
February 03, 2026	18.5	18.7	18.7	18.74	18.38	3.07M
February 02, 2026	18.43	18.31	18.31	18.79	18.25	3.53M
January 30, 2026	18.9	18.55	18.55	18.99	18.24	6.65M
January 29, 2026	19.53	19.14	19.14	19.75	19.11	5.54M
January 28, 2026	20.46	19.69	19.69	20.47	19.68	7.77M
January 27, 2026	20.8	20.6	20.6	20.85	19.1	14.08M
January 26, 2026	20.7	21.44	21.44	21.63	20.1	16.95M
January 23, 2026	20.02	20.2	20.2	20.24	19.88	4.31M
January 22, 2026	20	19.85	19.85	20.09	19.81	3.57M
January 21, 2026	19.56	19.98	19.98	20.33	19.37	4.79M
January 20, 2026	19.95	19.71	19.71	20.15	19.49	5.24M
January 19, 2026	20	20.01	20.01	20.08	19.8	4.51M
January 16, 2026	20.74	20.18	20.18	20.93	19.9	7.92M
January 15, 2026	21.07	20.64	20.64	21.39	20.52	10.29M
January 14, 2026	21.56	21.42	21.42	22.49	21.13	20.15M
January 13, 2026	21.5	21.94	21.94	22.87	21.01	26.35M
January 12, 2026	20.5	20.93	20.93	21.89	20.5	13.05M
January 09, 2026	19.73	20.35	20.35	20.4	19.61	9.87M
January 08, 2026	19.12	19.77	19.77	19.99	19.12	8.24M
January 07, 2026	19.38	19.21	19.21	19.52	19.18	4.76M
January 06, 2026	19.69	19.42	19.42	19.69	19.22	6.83M
January 05, 2026	18.51	19.69	19.69	19.72	18.38	9.18M
December 31, 2025	18.64	18.39	18.39	18.65	18.21	2.4M
December 30, 2025	18.52	18.42	18.42	18.65	18.32	2.43M
December 29, 2025	18.61	18.61	18.61	18.78	18.53	2.39M
December 26, 2025	19.21	18.77	18.77	19.25	18.66	4.19M
December 25, 2025	18.81	19.23	19.23	19.35	18.81	4.02M
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

Tellgen Corporation (300642.SZ) SHZ