Talkweb Information System Co.,Ltd. (SHE:002261)
China
· Delayed Price · Currency is CNY 30.65
+0.24 (0.79%)
At close: Dec 5, 2025
SHE:002261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.35 | 30.68 | 29.91 | 30.65 | 30.65 | 0.79% | 29,016,640 |
| Dec 4, 2025 | 30.30 | 30.69 | 29.85 | 30.41 | 30.41 | 0.03% | 32,410,140 |
| Dec 3, 2025 | 31.10 | 31.20 | 30.38 | 30.40 | 30.40 | -2.60% | 36,169,929 |
| Dec 2, 2025 | 32.26 | 32.26 | 31.20 | 31.21 | 31.21 | -2.80% | 37,979,140 |
| Dec 1, 2025 | 31.70 | 32.17 | 31.66 | 32.11 | 32.11 | 1.39% | 33,297,940 |
| Nov 28, 2025 | 31.40 | 31.67 | 31.10 | 31.67 | 31.67 | 0.70% | 28,580,210 |
| Nov 27, 2025 | 31.61 | 32.20 | 31.43 | 31.45 | 31.45 | -1.41% | 35,795,360 |
| Nov 26, 2025 | 31.92 | 32.41 | 31.57 | 31.90 | 31.90 | -0.65% | 43,928,030 |
| Nov 25, 2025 | 32.26 | 32.80 | 32.10 | 32.11 | 32.11 | -0.46% | 49,893,270 |
| Nov 24, 2025 | 32.60 | 32.70 | 30.87 | 32.26 | 32.26 | 0.12% | 61,397,773 |
| Nov 21, 2025 | 33.48 | 34.15 | 32.21 | 32.22 | 32.22 | -5.26% | 59,403,880 |
| Nov 20, 2025 | 33.52 | 34.50 | 33.01 | 34.01 | 34.01 | 1.46% | 66,474,260 |
| Nov 19, 2025 | 34.85 | 34.88 | 33.30 | 33.52 | 33.52 | -3.26% | 66,853,080 |
| Nov 18, 2025 | 34.00 | 35.05 | 33.47 | 34.65 | 34.65 | 2.06% | 107,100,200 |
| Nov 17, 2025 | 32.67 | 34.47 | 32.67 | 33.95 | 33.95 | 6.33% | 102,237,600 |
| Nov 14, 2025 | 31.45 | 32.56 | 31.31 | 31.93 | 31.93 | 0.60% | 49,722,850 |
| Nov 13, 2025 | 31.16 | 31.76 | 30.97 | 31.74 | 31.74 | 1.63% | 33,999,430 |
| Nov 12, 2025 | 31.50 | 31.67 | 30.87 | 31.23 | 31.23 | -1.51% | 38,362,350 |
| Nov 11, 2025 | 32.83 | 32.83 | 31.68 | 31.71 | 31.71 | -3.23% | 49,542,690 |
| Nov 10, 2025 | 33.15 | 33.35 | 32.50 | 32.77 | 32.77 | -1.03% | 41,479,050 |
| Nov 7, 2025 | 33.57 | 33.59 | 33.10 | 33.11 | 33.11 | -2.24% | 35,711,240 |
| Nov 6, 2025 | 33.72 | 34.00 | 33.18 | 33.87 | 33.87 | 1.10% | 40,032,260 |
| Nov 5, 2025 | 33.64 | 33.95 | 33.10 | 33.50 | 33.50 | -1.82% | 43,222,170 |
| Nov 4, 2025 | 34.62 | 34.76 | 34.00 | 34.12 | 34.12 | -2.37% | 41,609,050 |
| Nov 3, 2025 | 34.27 | 35.00 | 34.20 | 34.95 | 34.95 | 2.01% | 56,006,080 |
| Oct 31, 2025 | 34.01 | 34.58 | 33.86 | 34.26 | 34.26 | 0.74% | 39,302,030 |
| Oct 30, 2025 | 34.83 | 34.83 | 34.00 | 34.01 | 34.01 | -2.44% | 46,715,090 |
| Oct 29, 2025 | 34.68 | 34.95 | 34.00 | 34.86 | 34.86 | 0.32% | 63,303,430 |
| Oct 28, 2025 | 35.00 | 35.09 | 34.60 | 34.75 | 34.75 | -1.86% | 59,423,050 |
| Oct 27, 2025 | 35.05 | 35.67 | 35.03 | 35.41 | 35.41 | 1.14% | 71,727,410 |
| Oct 24, 2025 | 35.55 | 35.55 | 34.81 | 35.01 | 35.01 | -0.20% | 56,396,070 |
| Oct 23, 2025 | 34.64 | 35.15 | 34.29 | 35.08 | 35.08 | 1.27% | 42,476,320 |
| Oct 22, 2025 | 35.00 | 35.17 | 34.50 | 34.64 | 34.64 | -1.28% | 43,204,720 |
| Oct 21, 2025 | 34.62 | 35.24 | 34.40 | 35.09 | 35.09 | 0.37% | 52,505,630 |
| Oct 20, 2025 | 34.80 | 35.66 | 34.30 | 34.96 | 34.96 | 1.66% | 62,573,510 |
| Oct 17, 2025 | 35.38 | 36.66 | 34.38 | 34.39 | 34.39 | -4.71% | 85,991,720 |
| Oct 16, 2025 | 34.06 | 37.29 | 33.46 | 36.09 | 36.09 | 5.62% | 132,259,700 |
| Oct 15, 2025 | 34.00 | 34.32 | 33.47 | 34.17 | 34.17 | 0.50% | 40,962,400 |
| Oct 14, 2025 | 35.28 | 35.56 | 34.00 | 34.00 | 34.00 | -3.74% | 63,220,710 |
| Oct 13, 2025 | 33.00 | 35.72 | 33.00 | 35.32 | 35.32 | 0.68% | 63,141,000 |
| Oct 10, 2025 | 36.40 | 36.40 | 35.01 | 35.08 | 35.08 | -4.65% | 72,744,690 |
| Oct 9, 2025 | 36.14 | 37.15 | 35.80 | 36.79 | 36.79 | 1.80% | 83,201,640 |
| Sep 30, 2025 | 36.48 | 36.88 | 35.96 | 36.14 | 36.14 | 1.32% | 65,718,150 |
| Sep 29, 2025 | 35.91 | 36.00 | 35.08 | 35.67 | 35.67 | 0.73% | 56,955,790 |
| Sep 26, 2025 | 36.90 | 37.01 | 35.41 | 35.41 | 35.41 | -5.47% | 106,710,800 |
| Sep 25, 2025 | 37.00 | 38.38 | 36.71 | 37.46 | 37.46 | 0.67% | 102,787,200 |
| Sep 24, 2025 | 36.92 | 37.50 | 36.37 | 37.21 | 37.21 | 0.19% | 98,483,710 |
| Sep 23, 2025 | 39.30 | 39.39 | 36.99 | 37.14 | 37.14 | -6.68% | 144,447,300 |
| Sep 22, 2025 | 39.50 | 40.32 | 38.98 | 39.80 | 39.80 | 1.43% | 119,237,600 |
| Sep 19, 2025 | 39.39 | 39.91 | 38.80 | 39.24 | 39.24 | -0.03% | 132,276,700 |
| Sep 18, 2025 | 38.50 | 40.94 | 37.90 | 39.25 | 39.25 | 2.00% | 208,673,800 |
| Sep 17, 2025 | 39.00 | 39.03 | 38.00 | 38.48 | 38.48 | -1.79% | 117,825,000 |
| Sep 16, 2025 | 37.86 | 39.48 | 37.38 | 39.18 | 39.18 | 4.06% | 149,345,500 |
| Sep 15, 2025 | 37.00 | 38.22 | 36.80 | 37.65 | 37.65 | 1.24% | 114,477,600 |
| Sep 12, 2025 | 37.57 | 38.20 | 37.09 | 37.19 | 37.19 | -0.16% | 147,303,400 |
| Sep 11, 2025 | 35.55 | 37.28 | 35.04 | 37.25 | 37.25 | 5.91% | 157,746,600 |
| Sep 10, 2025 | 34.90 | 35.49 | 34.59 | 35.17 | 35.17 | 1.41% | 82,353,620 |
| Sep 9, 2025 | 35.96 | 36.02 | 34.65 | 34.68 | 34.68 | -3.80% | 85,662,840 |
| Sep 8, 2025 | 35.65 | 36.36 | 35.30 | 36.05 | 36.05 | 1.15% | 96,007,470 |
| Sep 5, 2025 | 34.63 | 35.84 | 34.03 | 35.64 | 35.64 | 3.12% | 118,577,500 |
| Sep 4, 2025 | 36.22 | 36.58 | 33.71 | 34.56 | 34.56 | -4.87% | 141,255,100 |
| Sep 3, 2025 | 37.83 | 38.00 | 36.10 | 36.33 | 36.33 | -3.94% | 130,922,300 |
| Sep 2, 2025 | 40.30 | 40.30 | 37.51 | 37.82 | 37.82 | -7.58% | 192,427,900 |
| Sep 1, 2025 | 41.16 | 42.28 | 39.68 | 40.92 | 40.92 | -1.25% | 190,685,400 |
| Aug 29, 2025 | 44.09 | 44.10 | 41.41 | 41.44 | 41.44 | -6.03% | 230,331,400 |
| Aug 28, 2025 | 40.53 | 45.43 | 40.30 | 44.10 | 44.10 | 6.78% | 313,340,300 |
| Aug 27, 2025 | 41.09 | 43.50 | 40.77 | 41.30 | 41.30 | 2.56% | 374,887,800 |
| Aug 26, 2025 | 37.29 | 40.27 | 36.73 | 40.27 | 40.27 | 10.00% | 132,998,900 |
| Aug 25, 2025 | 37.50 | 38.54 | 36.30 | 36.61 | 36.61 | 1.44% | 255,285,600 |
| Aug 22, 2025 | 35.06 | 37.50 | 34.60 | 36.09 | 36.09 | 5.59% | 238,158,500 |
| Aug 21, 2025 | 34.95 | 35.10 | 34.00 | 34.18 | 34.18 | -2.12% | 121,783,800 |
| Aug 20, 2025 | 33.88 | 35.32 | 33.66 | 34.92 | 34.92 | 2.22% | 187,959,900 |
| Aug 19, 2025 | 33.80 | 35.68 | 33.48 | 34.16 | 34.16 | 1.09% | 250,571,600 |
| Aug 18, 2025 | 32.60 | 34.23 | 32.60 | 33.79 | 33.79 | 4.71% | 217,116,400 |
| Aug 15, 2025 | 31.50 | 32.56 | 31.50 | 32.27 | 32.27 | 1.48% | 93,858,730 |
| Aug 14, 2025 | 32.00 | 33.00 | 31.70 | 31.80 | 31.80 | -1.46% | 111,759,200 |
| Aug 13, 2025 | 31.79 | 32.70 | 31.47 | 32.27 | 32.27 | 1.64% | 129,759,500 |
| Aug 12, 2025 | 31.51 | 32.20 | 31.01 | 31.75 | 31.75 | 0.89% | 87,027,910 |
| Aug 11, 2025 | 30.88 | 31.49 | 30.50 | 31.47 | 31.47 | 0.41% | 72,993,690 |
| Aug 8, 2025 | 32.18 | 32.25 | 31.32 | 31.34 | 31.34 | -2.40% | 71,658,470 |
| Aug 7, 2025 | 32.58 | 32.65 | 32.08 | 32.11 | 32.11 | -1.44% | 75,495,570 |
| Aug 6, 2025 | 32.00 | 32.93 | 31.75 | 32.58 | 32.58 | 1.72% | 98,707,990 |
| Aug 5, 2025 | 31.97 | 32.09 | 31.61 | 32.03 | 32.03 | -0.09% | 59,393,680 |
| Aug 4, 2025 | 31.33 | 32.30 | 31.23 | 32.06 | 32.06 | 0.91% | 56,198,160 |
| Aug 1, 2025 | 32.83 | 32.83 | 31.50 | 31.77 | 31.77 | -2.10% | 87,263,860 |
| Jul 31, 2025 | 31.21 | 33.00 | 31.20 | 32.45 | 32.45 | 3.31% | 150,492,300 |
| Jul 30, 2025 | 31.98 | 32.02 | 31.26 | 31.41 | 31.41 | -2.67% | 75,527,350 |
| Jul 29, 2025 | 32.26 | 33.11 | 31.90 | 32.27 | 32.27 | -1.53% | 103,024,300 |
| Jul 28, 2025 | 33.88 | 34.25 | 32.40 | 32.77 | 32.77 | 1.14% | 194,614,700 |
| Jul 25, 2025 | 31.58 | 32.60 | 31.43 | 32.40 | 32.40 | 3.75% | 160,305,900 |
| Jul 24, 2025 | 30.69 | 31.26 | 30.68 | 31.23 | 31.23 | 0.97% | 49,989,350 |
| Jul 23, 2025 | 30.98 | 31.47 | 30.82 | 30.93 | 30.93 | -0.55% | 60,887,640 |
| Jul 22, 2025 | 31.67 | 31.67 | 31.00 | 31.10 | 31.10 | -2.05% | 74,544,810 |
| Jul 21, 2025 | 31.40 | 32.00 | 31.31 | 31.75 | 31.75 | 0.47% | 76,976,880 |
| Jul 18, 2025 | 31.65 | 32.14 | 31.50 | 31.60 | 31.60 | -2.11% | 122,837,400 |
| Jul 17, 2025 | 30.54 | 33.58 | 30.34 | 32.28 | 32.28 | 5.32% | 227,043,900 |
| Jul 16, 2025 | 31.35 | 31.36 | 30.54 | 30.65 | 30.65 | -1.10% | 74,547,760 |
| Jul 15, 2025 | 30.29 | 31.20 | 30.10 | 30.99 | 30.99 | 2.08% | 104,150,000 |
| Jul 14, 2025 | 30.25 | 30.44 | 29.93 | 30.36 | 30.36 | 0.33% | 48,560,180 |
| Jul 11, 2025 | 29.91 | 30.50 | 29.54 | 30.26 | 30.26 | 1.27% | 70,017,520 |