Skip to main content
Tellgen Corporation (SHE:300642)
China flag China · Delayed Price · Currency is CNY
17.95
+0.43 (2.45%)
Mar 10, 2026, 3:04 PM CST

Tellgen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.4517.6617.3317.5217.52-1.02%2,925,900
Mar 6, 202617.2517.7317.1517.7017.702.91%3,011,900
Mar 5, 202617.2017.3817.1117.2017.201.65%2,534,200
Mar 4, 202616.9717.1916.7816.9216.92-1.46%3,663,900
Mar 3, 202617.7518.0317.0517.1717.17-3.27%4,256,651
Mar 2, 202618.4018.4017.5217.7517.75-4.47%4,661,041
Feb 27, 202618.3618.5818.2218.5818.581.25%3,095,880
Feb 26, 202618.7818.8018.2718.3518.35-1.98%3,588,400
Feb 25, 202618.6518.7818.5818.7218.720.54%2,449,800
Feb 24, 202618.6518.6518.4218.6218.621.09%1,863,300
Feb 13, 202618.6418.7818.4218.4218.42-1.18%2,193,900
Feb 12, 202618.8518.8518.5018.6418.64-0.27%2,250,080
Feb 11, 202618.8418.9518.6618.6918.69-0.59%2,543,262
Feb 10, 202618.8818.9618.7018.8018.800.21%2,203,530
Feb 9, 202618.9919.0318.6918.7618.760.48%2,620,786
Feb 6, 202618.4318.8718.4318.6718.670.38%2,772,390
Feb 5, 202618.5218.7818.4218.6018.60-0.11%2,517,840
Feb 4, 202618.6918.7618.4218.6218.62-0.43%2,510,200
Feb 3, 202618.5018.7418.3818.7018.702.13%3,066,190
Feb 2, 202618.4318.7918.2518.3118.31-1.29%3,528,950
Jan 30, 202618.9018.9918.2418.5518.55-3.08%6,647,690
Jan 29, 202619.5319.7519.1119.1419.14-2.79%5,543,580
Jan 28, 202620.4620.4719.6819.6919.69-4.42%7,768,890
Jan 27, 202620.8020.8519.1020.6020.60-3.92%14,076,100
Jan 26, 202620.7021.6320.1021.4421.446.14%16,949,280
Jan 23, 202620.0220.2419.8820.2020.201.76%4,183,880
Jan 22, 202620.0020.0919.8119.8519.85-0.65%3,573,580
Jan 21, 202619.5620.3319.3719.9819.981.37%4,787,880
Jan 20, 202619.9520.1519.4919.7119.71-1.50%5,236,720
Jan 19, 202620.0020.0819.8020.0120.01-0.84%4,505,300
Jan 16, 202620.7420.9319.9020.1820.18-2.23%7,834,590
Jan 15, 202621.0721.3920.5220.6420.64-3.64%10,291,250
Jan 14, 202621.5622.4921.1321.4221.42-2.37%20,150,020
Jan 13, 202621.5022.8721.0121.9421.944.83%26,354,490
Jan 12, 202620.5021.8920.5020.9320.932.85%13,052,760
Jan 9, 202619.7320.4019.6120.3520.352.93%9,874,900
Jan 8, 202619.1219.9919.1219.7719.772.92%8,236,800
Jan 7, 202619.3819.5219.1819.2119.21-1.08%4,756,579
Jan 6, 202619.6919.6919.2219.4219.42-1.37%6,744,010
Jan 5, 202618.5119.7218.3819.6919.697.07%9,184,540
Dec 31, 202518.6418.6518.2118.3918.39-0.16%2,357,100
Dec 30, 202518.5218.6518.3218.4218.42-1.02%2,429,400
Dec 29, 202518.6118.7818.5318.6118.61-0.85%2,385,500
Dec 26, 202519.2119.2518.6618.7718.77-2.39%4,187,100
Dec 25, 202518.8119.3518.8119.2319.232.12%4,016,900
Dec 24, 202518.6418.8718.6418.8318.830.37%2,409,660
Dec 23, 202518.8918.9418.6318.7618.76-0.69%2,392,860
Dec 22, 202518.8219.1518.7018.8918.890.37%3,212,610
Dec 19, 202518.5218.9618.5118.8218.821.18%3,397,950
Dec 18, 202518.2618.9818.2018.6018.601.64%4,395,500
Dec 17, 202518.1818.3417.8118.3018.300.55%3,075,600
Dec 16, 202518.5718.5718.0618.2018.20-1.09%2,780,400
Dec 15, 202518.3118.7318.2318.4018.40-0.11%2,739,780
Dec 12, 202518.6218.6918.3818.4218.42-0.16%2,997,080
Dec 11, 202518.7118.7818.4218.4518.45-1.39%2,798,780
Dec 10, 202518.7718.9518.6018.7118.71-0.85%2,616,620
Dec 9, 202519.0219.1518.8418.8718.87-0.94%2,690,720
Dec 8, 202518.9219.2818.9019.0519.050.74%3,702,410
Dec 5, 202518.5018.9718.3618.9118.912.05%4,378,690
Dec 4, 202518.9819.0418.4418.5318.53-2.37%5,046,510
Dec 3, 202519.2819.3018.8518.9818.98-1.15%3,187,900
Dec 2, 202519.5819.5819.1719.2019.20-2.04%3,315,940
Dec 1, 202519.6019.8319.5519.6019.60-0.51%3,470,600
Nov 28, 202519.7019.7019.2319.7019.70-3,719,310
Nov 27, 202519.6519.7419.2619.7019.700.97%3,980,370
Nov 26, 202519.6920.2519.4819.5119.51-1.41%5,786,450
Nov 25, 202519.8020.0819.5119.7919.791.44%4,671,720
Nov 24, 202519.0019.5518.9919.5119.513.34%4,324,100
Nov 21, 202519.6019.8318.7518.8818.88-4.65%5,390,334
Nov 20, 202520.0020.2619.6619.8019.80-1.05%3,856,590
Nov 19, 202520.5820.6019.9620.0120.01-2.49%4,998,000
Nov 18, 202520.9321.0220.3520.5220.52-1.82%6,177,666
Nov 17, 202521.4921.4920.8020.9020.90-2.20%6,091,164
Nov 14, 202521.1021.8521.0621.3721.370.71%8,427,694
Nov 13, 202520.9521.3220.6021.2221.220.57%6,170,430
Nov 12, 202521.1021.6220.9021.1021.100.19%7,902,160
Nov 11, 202521.1621.2620.8821.0621.06-0.99%5,850,700
Nov 10, 202520.9021.6320.8221.2721.271.14%7,785,100
Nov 7, 202522.0022.1520.6721.0321.03-4.23%13,478,510
Nov 6, 202522.4622.5721.9021.9621.96-2.57%8,722,370
Nov 5, 202522.5022.9722.2022.5422.54-0.84%6,357,034
Nov 4, 202523.4023.4222.5322.7322.73-2.86%7,819,200
Nov 3, 202524.4424.4422.9023.4023.40-2.82%11,672,100
Oct 31, 202522.2325.0022.2324.0824.088.81%23,648,660
Oct 30, 202522.5122.5122.0922.1322.13-1.95%5,785,180
Oct 29, 202522.8022.9822.4422.5722.57-0.83%8,126,440
Oct 28, 202523.5323.9222.6422.7622.76-3.52%13,097,860
Oct 27, 202522.9624.0822.9023.5923.592.79%15,782,240
Oct 24, 202524.6024.6422.8222.9522.95-5.40%17,567,960
Oct 23, 202525.8527.4624.0024.2624.26-6.19%18,166,680
Oct 22, 202527.2327.9925.5325.8625.86-3.33%13,771,760
Oct 21, 202527.4028.5026.6026.7526.75-2.01%16,229,360
Oct 20, 202528.2628.9726.9227.3027.30-3.12%18,199,570
Oct 17, 202527.5330.0027.3028.1828.184.45%26,244,730
Oct 16, 202525.3527.8824.9326.9826.984.37%26,327,160
Oct 15, 202523.6526.8823.3125.8525.8510.38%29,485,690
Oct 14, 202523.9326.4923.3223.4223.420.90%18,538,940
Oct 13, 202522.0023.5021.8323.2123.211.27%6,757,561
Oct 10, 202523.5623.9122.8822.9222.92-3.37%7,406,380
Oct 9, 202524.1224.2923.4223.7223.720.59%9,504,610