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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	24.39	23.73	23.73	24.39	23	8.56M
September 22, 2025	24.05	24.39	24.39	24.79	23.9	5.9M
September 19, 2025	25.07	24.22	24.22	25.95	23.7	14.39M
September 18, 2025	24.7	25.73	25.73	26.9	24.5	19.62M
September 17, 2025	26.48	24.55	24.55	26.66	24.4	16.89M
September 16, 2025	26.82	26.55	26.55	27.23	26.08	8.61M
September 15, 2025	26.87	26.84	26.84	27.15	26.1	12.52M
September 12, 2025	25.07	27.01	27.01	28.01	24.33	23.68M
September 11, 2025	23.76	24.83	24.83	25.1	23.05	13.75M
September 10, 2025	24.2	24.27	24.27	24.99	23.7	11.4M
September 09, 2025	26.16	24.18	24.18	26.48	23.4	16.8M
September 08, 2025	28	26.23	26.23	28.06	25.97	13.55M
September 05, 2025	26.64	27.12	27.12	27.5	24.36	24.71M
September 04, 2025	28.35	28.51	28.51	30.68	27.84	28.36M
September 03, 2025	27.9	27.52	27.52	29.9	27.3	21.32M
September 02, 2025	28.01	26.85	26.85	28.97	26.35	20.16M
September 01, 2025	29.89	28.5	28.5	30.9	28.12	23.43M
August 29, 2025	28.01	30.88	30.88	31.94	27.69	28.31M
August 28, 2025	29.49	27.97	27.97	29.88	26.6	26.35M
August 27, 2025	30.71	29.57	29.57	31.8	29.2	26.55M
August 26, 2025	27.75	31.3	31.3	32.8	27.5	32.42M
August 25, 2025	25.6	28.75	28.75	29.8	25.03	26.27M
August 22, 2025	23.66	25.97	25.97	26.89	23.32	26.57M
August 21, 2025	24.44	24.12	24.12	25	23.14	23.65M
August 20, 2025	23.1	24.81	24.81	26.08	21.8	35.17M
August 19, 2025	19.25	23.09	23.09	23.09	19.11	29.8M
August 18, 2025	19.7	19.24	19.24	19.9	19.11	16.59M
August 15, 2025	18.79	20.05	20.05	20.33	18.47	24.9M
August 14, 2025	17.37	19.1	19.1	20.3	17.25	31.19M
August 13, 2025	17.43	17.23	17.23	17.6	17.14	6.42M
August 12, 2025	17.59	17.41	17.41	17.9	17.29	7.43M
August 11, 2025	17.38	17.58	17.58	17.7	17.2	9.76M
August 08, 2025	17.08	17.29	17.29	17.75	16.8	11.82M
August 07, 2025	16.8	17.15	17.15	17.67	16.74	14.28M
August 06, 2025	17.2	16.84	16.84	17.59	16.71	13.93M
August 05, 2025	18.7	17.33	17.33	19.19	17.21	22.09M
August 04, 2025	17.07	18.08	18.08	18.23	16.71	13.8M
August 01, 2025	16.88	17.23	17.23	17.54	16.88	10.86M
July 31, 2025	16.68	16.96	16.96	17.55	16.64	13.21M
July 30, 2025	16.84	16.68	16.68	17.03	16.5	7.07M
July 29, 2025	17.08	16.83	16.83	17.11	16.51	9.48M
July 28, 2025	17.3	16.99	16.99	17.68	16.86	12.23M
July 25, 2025	17.41	17.15	17.15	18.09	17.1	15.63M
July 24, 2025	17.86	17.59	17.59	18.25	17	23.66M
July 23, 2025	16.33	17.26	17.26	17.44	16	16.91M
July 22, 2025	16.69	16.33	16.33	16.84	16.26	8.73M
July 21, 2025	16.4	16.86	16.86	17.2	16.09	12.03M
July 18, 2025	16.61	16.39	16.39	16.68	16.2	9.96M

Tellgen Corporation (300642.SZ) SHZ