Telling Telecommunication Holding Co.,Ltd (SHE:000829)
China
· Delayed Price · Currency is CNY 11.47
+0.36 (3.24%)
Apr 29, 2026, 3:04 PM CST
SHE:000829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.14 | 12.14 | 11.15 | 11.67 | - | 5.04% | 28,790,800 |
| Apr 28, 2026 | 11.46 | 11.75 | 11.03 | 11.11 | 11.11 | -3.73% | 47,854,060 |
| Apr 27, 2026 | 11.42 | 11.65 | 11.02 | 11.54 | 11.54 | -3.03% | 60,453,920 |
| Apr 24, 2026 | 12.14 | 12.32 | 11.78 | 11.90 | 11.90 | -1.98% | 49,828,360 |
| Apr 23, 2026 | 11.60 | 12.69 | 11.60 | 12.14 | 12.14 | 5.20% | 105,625,300 |
| Apr 22, 2026 | 10.96 | 11.80 | 10.96 | 11.54 | 11.54 | 5.00% | 70,523,790 |
| Apr 21, 2026 | 10.97 | 11.19 | 10.87 | 10.99 | 10.99 | -0.18% | 45,600,480 |
| Apr 20, 2026 | 10.89 | 11.24 | 10.67 | 11.01 | 11.01 | 0.36% | 76,004,620 |
| Apr 17, 2026 | 10.79 | 11.11 | 10.72 | 10.97 | 10.97 | 1.57% | 32,741,220 |
| Apr 16, 2026 | 10.62 | 10.88 | 10.62 | 10.80 | 10.80 | 1.31% | 25,238,310 |
| Apr 15, 2026 | 10.50 | 10.92 | 10.39 | 10.66 | 10.66 | 1.91% | 31,450,660 |
| Apr 14, 2026 | 10.72 | 10.79 | 10.39 | 10.46 | 10.46 | -2.24% | 21,723,400 |
| Apr 13, 2026 | 10.55 | 10.87 | 10.55 | 10.70 | 10.70 | 1.23% | 23,966,900 |
| Apr 10, 2026 | 10.66 | 10.79 | 10.56 | 10.57 | 10.57 | -0.38% | 18,694,820 |
| Apr 9, 2026 | 10.46 | 10.75 | 10.44 | 10.61 | 10.61 | 0.19% | 18,209,840 |
| Apr 8, 2026 | 10.40 | 10.65 | 10.39 | 10.59 | 10.59 | 3.32% | 21,924,690 |
| Apr 7, 2026 | 10.21 | 10.34 | 10.13 | 10.25 | 10.25 | 0.59% | 14,209,970 |
| Apr 3, 2026 | 10.21 | 10.48 | 9.88 | 10.19 | 10.19 | 0.69% | 28,090,195 |
| Apr 2, 2026 | 10.28 | 10.39 | 10.04 | 10.12 | 10.12 | -2.22% | 14,552,920 |
| Apr 1, 2026 | 10.55 | 10.58 | 10.26 | 10.35 | 10.35 | -0.29% | 18,100,530 |
| Mar 31, 2026 | 10.44 | 10.79 | 10.38 | 10.38 | 10.38 | -0.48% | 20,427,550 |
| Mar 30, 2026 | 10.25 | 10.52 | 10.10 | 10.43 | 10.43 | 0.48% | 19,722,420 |
| Mar 27, 2026 | 10.16 | 10.45 | 10.08 | 10.38 | 10.38 | 0.78% | 18,248,440 |
| Mar 26, 2026 | 10.31 | 10.60 | 10.28 | 10.30 | 10.30 | -0.10% | 25,199,840 |
| Mar 25, 2026 | 9.81 | 10.48 | 9.80 | 10.31 | 10.31 | 4.99% | 37,573,180 |
| Mar 24, 2026 | 9.54 | 9.85 | 9.33 | 9.82 | 9.82 | 3.92% | 32,196,900 |
| Mar 23, 2026 | 10.20 | 10.25 | 9.41 | 9.45 | 9.45 | -9.66% | 53,244,991 |
| Mar 20, 2026 | 10.71 | 10.95 | 10.43 | 10.46 | 10.46 | -2.15% | 24,435,440 |
| Mar 19, 2026 | 10.65 | 10.86 | 10.60 | 10.69 | 10.69 | -0.74% | 17,512,430 |
| Mar 18, 2026 | 10.73 | 10.84 | 10.69 | 10.77 | 10.77 | 0.47% | 14,468,790 |
| Mar 17, 2026 | 10.96 | 11.04 | 10.70 | 10.72 | 10.72 | -1.92% | 19,843,240 |
| Mar 16, 2026 | 10.81 | 11.00 | 10.68 | 10.93 | 10.93 | 0.55% | 24,786,320 |
| Mar 13, 2026 | 10.53 | 11.25 | 10.41 | 10.87 | 10.87 | 3.03% | 48,845,140 |
| Mar 12, 2026 | 10.76 | 10.78 | 10.43 | 10.55 | 10.55 | -2.68% | 26,134,440 |
| Mar 11, 2026 | 10.50 | 10.93 | 10.50 | 10.84 | 10.84 | 2.85% | 33,814,760 |
| Mar 10, 2026 | 10.30 | 10.56 | 10.28 | 10.54 | 10.54 | 3.43% | 26,042,380 |
| Mar 9, 2026 | 10.13 | 10.33 | 9.69 | 10.19 | 10.19 | -1.07% | 37,627,950 |
| Mar 6, 2026 | 10.45 | 10.53 | 10.24 | 10.30 | 10.30 | -2.18% | 28,326,080 |
| Mar 5, 2026 | 10.73 | 10.79 | 10.49 | 10.53 | 10.53 | 0.10% | 20,143,220 |
| Mar 4, 2026 | 10.43 | 10.76 | 10.43 | 10.52 | 10.52 | -0.38% | 21,690,710 |
| Mar 3, 2026 | 11.10 | 11.24 | 10.51 | 10.56 | 10.56 | -4.95% | 34,289,080 |
| Mar 2, 2026 | 10.81 | 11.23 | 10.66 | 11.11 | 11.11 | 1.09% | 47,471,970 |
| Feb 27, 2026 | 10.91 | 11.07 | 10.85 | 10.99 | 10.99 | 0.55% | 22,380,180 |
| Feb 26, 2026 | 10.90 | 11.10 | 10.82 | 10.93 | 10.93 | 1.02% | 26,518,210 |
| Feb 25, 2026 | 10.65 | 10.89 | 10.63 | 10.82 | 10.82 | 1.50% | 21,153,400 |
| Feb 24, 2026 | 10.72 | 10.89 | 10.64 | 10.66 | 10.66 | 0.76% | 26,721,880 |
| Feb 13, 2026 | 10.85 | 10.88 | 10.53 | 10.58 | 10.58 | -1.21% | 22,874,710 |
| Feb 12, 2026 | 10.94 | 10.96 | 10.70 | 10.71 | 10.71 | -2.37% | 24,765,260 |
| Feb 11, 2026 | 10.97 | 11.17 | 10.91 | 10.97 | 10.97 | -2.05% | 41,596,320 |
| Feb 10, 2026 | 10.49 | 11.55 | 10.47 | 11.20 | 11.20 | 6.57% | 76,062,936 |
| Feb 9, 2026 | 10.40 | 10.60 | 10.33 | 10.51 | 10.51 | 2.04% | 16,496,450 |
| Feb 6, 2026 | 10.25 | 10.43 | 10.14 | 10.30 | 10.30 | - | 16,876,270 |
| Feb 5, 2026 | 10.31 | 10.39 | 10.25 | 10.30 | 10.30 | -0.48% | 14,547,490 |
| Feb 4, 2026 | 10.28 | 10.37 | 10.22 | 10.35 | 10.35 | 0.10% | 14,733,105 |
| Feb 3, 2026 | 10.25 | 10.37 | 10.20 | 10.34 | 10.34 | 2.07% | 14,204,830 |
| Feb 2, 2026 | 10.39 | 10.53 | 10.10 | 10.13 | 10.13 | -3.06% | 21,220,500 |
| Jan 30, 2026 | 10.36 | 10.58 | 10.30 | 10.45 | 10.45 | 0.48% | 24,636,412 |
| Jan 29, 2026 | 10.29 | 10.57 | 10.13 | 10.40 | 10.40 | 0.39% | 25,721,500 |
| Jan 28, 2026 | 10.50 | 10.64 | 10.33 | 10.36 | 10.36 | -1.61% | 22,198,310 |
| Jan 27, 2026 | 10.72 | 10.78 | 10.44 | 10.53 | 10.53 | -2.05% | 25,994,552 |
| Jan 26, 2026 | 10.90 | 10.99 | 10.65 | 10.75 | 10.75 | -1.92% | 29,476,330 |
| Jan 23, 2026 | 10.86 | 11.01 | 10.81 | 10.96 | 10.96 | 0.92% | 31,747,600 |
| Jan 22, 2026 | 10.68 | 10.97 | 10.68 | 10.86 | 10.86 | 1.12% | 34,984,450 |
| Jan 21, 2026 | 10.44 | 10.96 | 10.25 | 10.74 | 10.74 | 2.09% | 40,584,600 |
| Jan 20, 2026 | 10.61 | 10.74 | 10.45 | 10.52 | 10.52 | -0.94% | 30,052,860 |
| Jan 19, 2026 | 10.53 | 10.64 | 10.42 | 10.62 | 10.62 | 0.38% | 25,656,310 |
| Jan 16, 2026 | 10.81 | 10.87 | 10.42 | 10.58 | 10.58 | -2.04% | 44,059,970 |
| Jan 15, 2026 | 11.01 | 11.13 | 10.70 | 10.80 | 10.80 | -2.53% | 38,262,097 |
| Jan 14, 2026 | 11.30 | 11.50 | 10.92 | 11.08 | 11.08 | -6.26% | 89,220,470 |
| Jan 13, 2026 | 11.88 | 11.94 | 11.50 | 11.82 | 11.82 | -0.67% | 61,283,160 |
| Jan 12, 2026 | 11.51 | 12.00 | 11.28 | 11.90 | 11.90 | 5.03% | 68,575,640 |
| Jan 9, 2026 | 10.99 | 11.45 | 10.98 | 11.33 | 11.33 | 3.00% | 53,497,950 |
| Jan 8, 2026 | 10.63 | 11.03 | 10.60 | 11.00 | 11.00 | 3.00% | 38,408,730 |
| Jan 7, 2026 | 10.95 | 10.97 | 10.66 | 10.68 | 10.68 | -2.73% | 33,041,570 |
| Jan 6, 2026 | 10.91 | 11.06 | 10.87 | 10.98 | 10.98 | 0.18% | 27,345,570 |
| Jan 5, 2026 | 10.90 | 10.96 | 10.82 | 10.96 | 10.96 | 0.46% | 23,955,020 |
| Dec 31, 2025 | 10.63 | 11.14 | 10.41 | 10.91 | 10.91 | 3.41% | 43,864,830 |
| Dec 30, 2025 | 10.51 | 10.71 | 10.51 | 10.55 | 10.55 | -0.28% | 15,710,960 |
| Dec 29, 2025 | 10.55 | 10.69 | 10.46 | 10.58 | 10.58 | 0.09% | 17,734,850 |
| Dec 26, 2025 | 10.68 | 10.72 | 10.50 | 10.57 | 10.57 | -1.31% | 21,916,022 |
| Dec 25, 2025 | 10.74 | 10.82 | 10.67 | 10.71 | 10.71 | -0.56% | 16,245,610 |
| Dec 24, 2025 | 10.63 | 10.85 | 10.63 | 10.77 | 10.77 | 1.13% | 15,259,790 |
| Dec 23, 2025 | 10.80 | 10.87 | 10.57 | 10.65 | 10.65 | -2.02% | 25,144,430 |
| Dec 22, 2025 | 11.04 | 11.08 | 10.80 | 10.87 | 10.87 | -1.98% | 27,581,323 |
| Dec 19, 2025 | 10.92 | 11.14 | 10.85 | 11.09 | 11.09 | 1.37% | 29,231,180 |
| Dec 18, 2025 | 10.85 | 11.14 | 10.83 | 10.94 | 10.94 | -0.09% | 27,481,170 |
| Dec 17, 2025 | 10.83 | 11.09 | 10.79 | 10.95 | 10.95 | 0.37% | 27,462,790 |
| Dec 16, 2025 | 10.98 | 11.14 | 10.77 | 10.91 | 10.91 | -0.82% | 29,122,460 |
| Dec 15, 2025 | 10.67 | 11.19 | 10.67 | 11.00 | 11.00 | 2.04% | 41,984,250 |
| Dec 12, 2025 | 10.42 | 11.10 | 10.33 | 10.78 | 10.78 | 2.96% | 54,313,760 |
| Dec 11, 2025 | 10.78 | 10.79 | 10.46 | 10.47 | 10.47 | -2.88% | 27,562,010 |
| Dec 10, 2025 | 10.72 | 10.86 | 10.64 | 10.78 | 10.78 | 0.09% | 25,386,550 |
| Dec 9, 2025 | 10.80 | 10.95 | 10.70 | 10.77 | 10.77 | -1.19% | 30,057,700 |
| Dec 8, 2025 | 10.94 | 11.12 | 10.86 | 10.90 | 10.90 | 0.09% | 42,276,230 |
| Dec 5, 2025 | 10.86 | 10.98 | 10.76 | 10.89 | 10.89 | 0.09% | 39,256,088 |
| Dec 4, 2025 | 11.15 | 11.18 | 10.83 | 10.88 | 10.88 | -2.94% | 44,397,170 |
| Dec 3, 2025 | 11.49 | 11.53 | 11.14 | 11.21 | 11.21 | -2.44% | 63,915,110 |
| Dec 2, 2025 | 11.65 | 11.98 | 11.10 | 11.49 | 11.49 | 1.14% | 137,556,600 |
| Dec 1, 2025 | 10.30 | 11.36 | 10.26 | 11.36 | 11.36 | 9.97% | 82,394,930 |
| Nov 28, 2025 | 10.47 | 10.48 | 10.25 | 10.33 | 10.33 | -1.34% | 16,251,600 |