Skip to main content
Telling Telecommunication Holding Co.,Ltd (SHE:000829)
China flag China · Delayed Price · Currency is CNY
10.19
-0.11 (-1.07%)
Mar 9, 2026, 3:04 PM CST

SHE:000829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.1310.339.6910.1910.19-1.07%37,627,950
Mar 6, 202610.4510.5310.2410.3010.30-2.18%28,326,080
Mar 5, 202610.7310.7910.4910.5310.530.10%20,143,220
Mar 4, 202610.4310.7610.4310.5210.52-0.38%21,690,710
Mar 3, 202611.1011.2410.5110.5610.56-4.95%34,289,080
Mar 2, 202610.8111.2310.6611.1111.111.09%47,471,970
Feb 27, 202610.9111.0710.8510.9910.990.55%22,380,180
Feb 26, 202610.9011.1010.8210.9310.931.02%26,518,210
Feb 25, 202610.6510.8910.6310.8210.821.50%21,153,400
Feb 24, 202610.7210.8910.6410.6610.660.76%26,721,880
Feb 13, 202610.8510.8810.5310.5810.58-1.21%22,874,710
Feb 12, 202610.9410.9610.7010.7110.71-2.37%24,765,260
Feb 11, 202610.9711.1710.9110.9710.97-2.05%41,596,320
Feb 10, 202610.4911.5510.4711.2011.206.57%76,062,936
Feb 9, 202610.4010.6010.3310.5110.512.04%16,496,450
Feb 6, 202610.2510.4310.1410.3010.30-16,876,270
Feb 5, 202610.3110.3910.2510.3010.30-0.48%14,547,490
Feb 4, 202610.2810.3710.2210.3510.350.10%14,733,105
Feb 3, 202610.2510.3710.2010.3410.342.07%14,204,830
Feb 2, 202610.3910.5310.1010.1310.13-3.06%21,220,500
Jan 30, 202610.3610.5810.3010.4510.450.48%24,636,412
Jan 29, 202610.2910.5710.1310.4010.400.39%25,721,500
Jan 28, 202610.5010.6410.3310.3610.36-1.61%22,198,310
Jan 27, 202610.7210.7810.4410.5310.53-2.05%25,994,552
Jan 26, 202610.9010.9910.6510.7510.75-1.92%29,476,330
Jan 23, 202610.8611.0110.8110.9610.960.92%31,747,600
Jan 22, 202610.6810.9710.6810.8610.861.12%34,984,450
Jan 21, 202610.4410.9610.2510.7410.742.09%40,584,600
Jan 20, 202610.6110.7410.4510.5210.52-0.94%30,052,860
Jan 19, 202610.5310.6410.4210.6210.620.38%25,656,310
Jan 16, 202610.8110.8710.4210.5810.58-2.04%44,059,970
Jan 15, 202611.0111.1310.7010.8010.80-2.53%38,262,097
Jan 14, 202611.3011.5010.9211.0811.08-6.26%89,220,470
Jan 13, 202611.8811.9411.5011.8211.82-0.67%61,283,160
Jan 12, 202611.5112.0011.2811.9011.905.03%68,575,640
Jan 9, 202610.9911.4510.9811.3311.333.00%53,497,950
Jan 8, 202610.6311.0310.6011.0011.003.00%38,408,730
Jan 7, 202610.9510.9710.6610.6810.68-2.73%33,041,570
Jan 6, 202610.9111.0610.8710.9810.980.18%27,345,570
Jan 5, 202610.9010.9610.8210.9610.960.46%23,955,020
Dec 31, 202510.6311.1410.4110.9110.913.41%43,864,830
Dec 30, 202510.5110.7110.5110.5510.55-0.28%15,710,960
Dec 29, 202510.5510.6910.4610.5810.580.09%17,734,850
Dec 26, 202510.6810.7210.5010.5710.57-1.31%21,916,022
Dec 25, 202510.7410.8210.6710.7110.71-0.56%16,245,610
Dec 24, 202510.6310.8510.6310.7710.771.13%15,259,790
Dec 23, 202510.8010.8710.5710.6510.65-2.02%25,144,430
Dec 22, 202511.0411.0810.8010.8710.87-1.98%27,581,323
Dec 19, 202510.9211.1410.8511.0911.091.37%29,231,180
Dec 18, 202510.8511.1410.8310.9410.94-0.09%27,481,170
Dec 17, 202510.8311.0910.7910.9510.950.37%27,462,790
Dec 16, 202510.9811.1410.7710.9110.91-0.82%29,122,460
Dec 15, 202510.6711.1910.6711.0011.002.04%41,984,250
Dec 12, 202510.4211.1010.3310.7810.782.96%54,313,760
Dec 11, 202510.7810.7910.4610.4710.47-2.88%27,562,010
Dec 10, 202510.7210.8610.6410.7810.780.09%25,386,550
Dec 9, 202510.8010.9510.7010.7710.77-1.19%30,057,700
Dec 8, 202510.9411.1210.8610.9010.900.09%42,276,230
Dec 5, 202510.8610.9810.7610.8910.890.09%39,256,088
Dec 4, 202511.1511.1810.8310.8810.88-2.94%44,397,170
Dec 3, 202511.4911.5311.1411.2111.21-2.44%63,915,110
Dec 2, 202511.6511.9811.1011.4911.491.14%137,556,600
Dec 1, 202510.3011.3610.2611.3611.369.97%82,394,930
Nov 28, 202510.4710.4810.2510.3310.33-1.34%16,251,600
Nov 27, 202510.3510.6010.2910.4710.471.16%21,191,760
Nov 26, 202510.4910.5310.3210.3510.35-1.24%15,211,600
Nov 25, 202510.4410.5810.3910.4810.480.38%22,359,030
Nov 24, 202510.1010.5210.0910.4410.443.47%25,798,610
Nov 21, 202510.0810.329.9810.0910.09-0.59%23,175,200
Nov 20, 202510.1010.2310.0110.1510.150.59%11,589,270
Nov 19, 202510.1710.2310.0210.0910.09-0.88%11,471,100
Nov 18, 202510.3210.3310.1210.1810.18-1.26%14,446,990
Nov 17, 202510.3010.3510.1810.3110.31-16,397,010
Nov 14, 202510.2610.4110.2510.3110.31-0.10%12,317,900
Nov 13, 202510.3610.3910.2510.3210.32-0.39%13,831,580
Nov 12, 202510.5510.5910.3010.3610.36-1.71%16,583,800
Nov 11, 202510.3510.6010.2710.5410.541.74%28,550,070
Nov 10, 202510.1810.4310.1610.3610.361.77%21,946,110
Nov 7, 202510.2010.3210.1710.1810.18-0.49%12,577,800
Nov 6, 202510.2010.2710.1110.2310.230.20%14,793,710
Nov 5, 202510.1210.2910.1110.2110.21-0.49%14,807,220
Nov 4, 202510.2010.3510.1410.2610.260.10%22,933,100
Nov 3, 202510.0310.259.9810.2510.251.59%23,156,510
Oct 31, 20259.8910.139.8910.0910.091.92%22,191,390
Oct 30, 20259.9810.089.909.909.90-1.20%17,950,510
Oct 29, 20259.9510.099.8610.0210.020.50%19,960,600
Oct 28, 202510.0110.079.949.979.97-0.80%20,148,400
Oct 27, 202510.1210.189.9710.0510.05-0.79%27,571,690
Oct 24, 202510.2010.3510.1110.1310.13-2.88%50,017,730
Oct 23, 202510.4311.0910.3610.4310.431.16%89,640,100
Oct 22, 20259.7510.509.7010.3110.315.31%29,443,350
Oct 21, 20259.779.909.729.799.790.20%18,284,590
Oct 20, 20259.559.959.539.779.772.63%22,934,640
Oct 17, 20259.709.769.499.529.52-1.86%16,632,050
Oct 16, 20259.879.879.699.709.70-1.72%14,000,200
Oct 15, 20259.649.939.649.879.872.39%22,904,370
Oct 14, 20259.839.879.629.649.64-1.43%18,901,370
Oct 13, 20259.599.909.519.789.78-0.20%19,538,490
Oct 10, 20259.729.869.649.809.800.41%17,495,090
Oct 9, 20259.669.889.659.769.761.67%21,032,890