Shenzhen - Delayed Quote CNY

Talkweb Information System Co.,Ltd. (002261.SZ)

Compare
25.76
+0.67
+(2.67%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202525.6626.4825.3025.7625.76123,474,567
Apr 9, 202523.5225.4822.3025.0925.09149,798,171
Apr 8, 202523.9724.8122.9724.2024.20148,698,990
Apr 7, 202526.0026.9825.2625.2625.2656,413,215
Apr 3, 202528.0328.7027.8428.0728.0769,264,287
Apr 2, 202528.7229.1828.4528.5928.5982,986,100
Apr 1, 202529.1129.6128.3429.0129.01135,792,853
Mar 31, 202528.1828.7727.5428.6028.60118,676,804
Mar 28, 202528.7029.2728.1828.2028.2080,795,399
Mar 27, 202529.1129.4828.6328.7028.7080,448,756
Mar 26, 202529.0029.6728.9529.3129.3178,649,305
Mar 25, 202530.8530.8628.9329.0629.06129,761,450
Mar 24, 202531.0831.4930.0030.4130.41162,366,401
Mar 21, 202534.4334.4331.8832.0432.04194,937,315
Mar 20, 202534.2137.0033.5235.2035.20244,964,139
Mar 19, 202534.9035.3034.1034.2134.21109,608,035
Mar 18, 202534.6035.4634.2834.9734.97126,846,691
Mar 17, 202534.2335.1934.2334.5634.56134,271,274
Mar 14, 202534.1034.9833.7834.2234.22160,451,149
Mar 13, 202534.6635.9033.8034.7434.74203,972,543
Mar 12, 202534.8836.8334.1135.1735.17256,447,125
Mar 11, 202533.6034.6333.5034.5334.53180,556,633
Mar 10, 202535.2335.6433.8534.0034.00279,586,111
Mar 7, 202539.1039.5736.3436.3436.34383,114,945
Mar 6, 202539.0041.8238.1840.3840.38484,977,069
Mar 5, 202534.5938.0233.6338.0238.02338,819,638
Mar 4, 202533.6335.0033.6334.5634.56227,773,652
Mar 3, 202533.8934.9232.7834.6834.68276,113,063
Feb 28, 202535.2535.7133.1633.5033.50254,537,780
Feb 27, 202537.2437.8834.9035.2535.25344,371,438
Feb 26, 202538.1138.7036.7137.5637.56351,081,324
Feb 25, 202539.0242.1037.3737.3737.37442,110,902
Feb 24, 202542.1544.1040.2641.5241.52390,668,206
Feb 21, 202538.6041.7636.0041.7641.76389,802,088
Feb 20, 202535.1037.9635.1037.9637.96391,312,810
Feb 19, 202534.9637.7333.6036.3236.32490,482,372
Feb 18, 202531.2134.7631.2134.3534.35457,551,169
Feb 17, 202534.5035.8831.5031.7831.78521,618,871
Feb 14, 202530.6133.2129.4833.2133.21411,142,737
Feb 13, 202532.2932.9029.9630.1930.19574,992,035
Feb 12, 202527.9529.9127.6029.9129.91243,057,694
Feb 11, 202527.1927.1927.1927.1927.1955,606,841
Feb 10, 202524.7224.7224.7224.7224.7217,512,336
Feb 7, 202521.3722.4721.0422.4722.47253,085,035
Feb 6, 202520.3220.4319.5120.4320.43185,573,719
Feb 5, 202518.1318.5717.9118.5718.5750,312,303
Jan 27, 202517.7017.8416.8816.8816.8853,274,372
Jan 24, 202516.9017.9816.8117.5617.5679,223,366
Jan 23, 202517.3617.8116.9516.9616.9665,897,604
Jan 22, 202517.1217.2916.9617.0917.0927,635,920
Jan 21, 202517.5617.6917.0117.2917.2939,787,400
Jan 20, 202517.5217.7217.3517.4317.4344,219,100
Jan 17, 202517.6017.8717.4317.6017.6038,977,610
Jan 16, 202517.8417.9417.5617.8117.8161,747,396
Jan 15, 202517.9918.0517.5917.6217.6258,366,614
Jan 14, 202517.0018.0016.9017.9517.9593,009,534
Jan 13, 202516.5016.9016.3316.7716.7735,024,250
Jan 10, 202517.1817.7716.7516.7516.7559,443,900
Jan 9, 202517.2117.9017.1117.3017.3065,252,100
Jan 8, 202517.5717.6916.6817.2917.2973,617,311
Jan 7, 202517.6117.8016.9517.7917.7996,625,516
Jan 6, 202516.5918.2616.2817.6917.69128,462,583
Jan 3, 202517.6517.7316.5416.6016.6057,636,301
Jan 2, 202518.2618.3817.4517.6717.6756,086,819
Dec 31, 202419.1319.4918.3018.3118.3165,176,272
Dec 30, 202418.7819.5718.4619.1319.1374,313,815
Dec 27, 202418.9119.3518.6918.7818.7844,869,786
Dec 26, 202418.3619.0018.3618.9118.9149,061,024
Dec 25, 202418.9218.9218.2618.3618.3640,958,100
Dec 24, 202418.8719.0418.6318.9118.9142,570,351
Dec 23, 202419.7019.8918.8318.9118.9152,851,932
Dec 20, 202419.2019.9619.1419.6419.6461,046,336
Dec 19, 202418.8919.7418.7519.3719.3766,507,620
Dec 18, 202418.6919.2418.5319.0719.0752,759,990
Dec 17, 202419.1919.2918.6618.7018.7057,100,800
Dec 16, 202419.9319.9319.1619.3419.3474,221,522
Dec 13, 202420.3920.4819.9819.9919.9965,355,840
Dec 12, 202420.6520.6620.2620.5420.5461,499,184
Dec 11, 202420.3120.7020.2420.6720.6768,111,483
Dec 10, 202421.2121.3520.5020.5620.56100,485,420
Dec 9, 202420.5520.9820.2420.5820.5874,829,917
Dec 6, 202420.7120.9020.2220.5420.5494,581,048
Dec 5, 202420.0020.7519.9320.6120.6192,768,503
Dec 4, 202420.4020.7820.0220.1020.1069,309,280
Dec 3, 202420.6520.8420.0420.4020.4082,280,860
Dec 2, 202420.2820.7020.1620.6520.6590,920,929
Nov 29, 202420.1320.6719.6620.2820.2899,242,828
Nov 28, 202420.7420.9020.1720.1820.1882,576,107
Nov 27, 202420.1820.6719.6020.6620.66104,892,860
Nov 26, 202421.0721.3920.3120.3720.3796,852,518
Nov 25, 202421.5022.2920.4221.2821.28123,008,198
Nov 22, 202422.2423.1221.6021.8921.89134,306,677
Nov 21, 202422.2523.0021.8822.4522.45126,369,163
Nov 20, 202422.3222.6021.8022.3422.34133,707,997
Nov 19, 202421.0022.4821.0022.3122.31169,174,944
Nov 18, 202424.1824.1822.5422.5422.54197,412,627
Nov 15, 202426.1927.3824.6025.0425.04341,834,399
Nov 14, 202424.2926.8123.8526.3926.39407,519,635
Nov 13, 202424.6825.0824.1024.3724.3791,364,480
Nov 12, 202425.6125.7324.5324.8224.82142,101,876
Nov 11, 202425.3226.2624.7525.6025.60193,092,040
Nov 8, 202424.6026.2024.5925.3225.32241,170,199
Nov 7, 202424.3025.5523.4824.5524.55215,088,895
Nov 6, 202425.4727.2424.7024.9024.90304,826,054
Nov 5, 202423.1525.4722.6925.4725.47260,020,046
Nov 4, 202421.6924.1021.6923.1523.15188,108,742
Nov 1, 202426.0026.0024.1024.1024.10191,983,408
Oct 31, 202427.0128.7025.9926.7826.78334,437,770
Oct 30, 202424.3027.2823.8926.6026.60313,299,765
Oct 29, 202424.5126.6024.1024.8724.87278,703,548
Oct 28, 202424.2825.5023.7724.8224.82232,223,645
Oct 25, 202424.5025.4123.8824.1724.17220,783,523
Oct 24, 202422.3025.4921.9524.9024.90276,199,968
Oct 23, 202424.3025.5823.0023.2223.22276,946,687
Oct 22, 202426.9826.9824.5325.2725.27414,272,338
Oct 21, 202422.3024.5322.1824.5324.53217,271,017
Oct 18, 202421.8623.5620.8622.3022.30333,084,712
Oct 17, 202421.0623.0020.5122.3222.32352,629,431
Oct 16, 202420.0022.0020.0021.0321.03225,392,531
Oct 15, 202420.7822.8119.9820.9320.93368,096,501
Oct 14, 202418.6020.8817.6820.8820.88282,751,318
Oct 11, 202417.1120.0017.1118.9818.98233,929,120
Oct 10, 202420.5021.6818.0019.0019.00357,857,414
Oct 9, 202420.0020.0018.5120.0020.00302,494,395
Oct 8, 202418.1818.1818.1818.1818.1819,382,334
Sep 30, 202416.0116.5315.8016.5316.53181,997,057
Sep 27, 202414.3915.5814.3215.0315.03214,989,302
Sep 26, 202414.1915.0114.0114.5614.56209,790,847
Sep 25, 202413.4814.7113.4014.5214.52208,954,490
Sep 24, 202414.0014.3413.1913.7413.74230,262,778
Sep 23, 202414.0915.2614.0314.6614.66250,081,389
Sep 20, 202412.7613.8712.7313.8713.87162,951,446
Sep 19, 202412.8913.2012.5212.6112.61141,928,422
Sep 18, 202412.0313.2012.0013.0213.02148,987,926
Sep 13, 202411.8212.6611.5512.2412.24116,125,683
Sep 12, 202411.7712.2511.6411.9511.95101,544,060
Sep 11, 202411.8812.0811.6811.7211.7288,279,671
Sep 10, 202411.4412.5011.0612.1912.19127,250,816
Sep 9, 202411.8011.8811.3311.3911.3965,880,314
Sep 6, 202412.2012.3511.7711.7911.7997,786,742
Sep 5, 202412.4513.0112.3612.4112.41133,548,097
Sep 4, 202412.7813.2112.4712.7612.76211,471,244
Sep 3, 202411.1512.3211.1512.3212.32110,021,284
Sep 2, 202411.7011.9611.1911.2011.2093,083,077
Aug 30, 202411.5712.2711.5711.8611.86130,739,883
Aug 29, 202411.1511.6811.1311.2911.29100,548,992
Aug 28, 202411.1511.4710.6911.1411.1493,920,629
Aug 27, 202411.2012.0511.1011.4311.43138,254,570
Aug 26, 202411.2011.8710.9811.3211.32171,546,808
Aug 23, 202410.0010.809.9910.8010.80103,960,904
Aug 22, 20249.4910.409.379.829.8253,602,280
Aug 21, 20249.779.829.409.489.4828,585,430
Aug 20, 202410.2310.239.829.839.8326,755,000
Aug 19, 202410.1410.3310.1110.2510.2521,004,129
Aug 16, 202410.2510.3410.1910.2710.2720,002,678
Aug 15, 202410.1110.299.9810.2010.2019,893,700
Aug 14, 202410.0110.199.9410.1210.1216,394,136
Aug 13, 20249.9810.029.869.989.9811,018,847
Aug 12, 202410.1010.109.909.929.9215,025,778
Aug 9, 202410.2810.3810.1110.1110.1121,342,877
Aug 8, 202410.5610.5610.1710.3110.3134,768,704
Aug 7, 202410.3010.4310.2410.2710.2716,849,415
Aug 6, 202410.2510.4310.1710.3310.3317,940,106
Aug 5, 202410.5010.6910.1210.1410.1426,737,000
Aug 2, 202410.6910.8410.5010.5210.5222,876,600
Aug 1, 202410.7510.9310.6710.7810.7825,875,802
Jul 31, 202410.3810.7710.3610.7610.7633,511,807
Jul 30, 202410.2710.4510.1610.3710.3717,675,789
Jul 29, 202410.3010.4010.1710.3410.3415,930,100
Jul 26, 202410.2010.3910.1710.3310.3317,927,448
Jul 25, 202410.2510.4310.0910.2110.2121,972,904
Jul 24, 202410.6010.7910.2810.3010.3033,595,480
Jul 23, 202410.9611.1810.6510.6710.6757,819,827
Jul 22, 202410.5011.3210.4511.1911.1987,807,866
Jul 19, 20249.9910.459.9410.2910.2925,604,357
Jul 18, 202410.1110.139.7710.0410.0424,285,465
Jul 17, 202410.4410.5710.1710.1710.1719,963,100
Jul 16, 202410.2610.4910.1310.4410.4419,241,330
Jul 15, 202410.3510.4610.2610.3010.3014,014,194
Jul 12, 202410.6810.7210.4910.5010.5018,523,308
Jul 11, 202410.6810.8310.6310.7410.7424,125,373
Jul 10, 202410.5710.7210.4810.5510.5519,453,160
Jul 9, 202410.2410.629.9910.5710.5731,033,698
Jul 8, 202410.6510.6510.2210.2410.2419,562,402
Jul 5, 202410.6010.8110.4710.6710.6716,957,045
Jul 4, 202411.0511.0710.6410.6710.6719,042,402
Jul 3, 202411.1711.1710.9410.9610.9617,721,112
Jul 2, 202411.1311.3411.0411.1711.1724,667,932
Jul 1, 202411.1911.2010.8811.0711.0719,723,905
Jun 28, 202411.0711.3411.0111.0711.0724,711,785
Jun 27, 202411.1811.3011.0111.0311.0323,064,181
Jun 26, 202410.9311.3510.7811.3411.3435,174,392
Jun 25, 202411.2511.3210.7310.8410.8433,954,701
Jun 24, 202411.7811.9411.2211.2511.2537,289,534
Jun 21, 202411.7512.3011.6011.9311.9333,766,906
Jun 20, 202412.1812.2111.8111.8211.8227,243,149
Jun 19, 202412.3612.4112.1212.2112.2129,538,602
Jun 18, 202412.0312.3112.0312.2612.2637,356,662
Jun 17, 202411.9412.1011.8012.0312.0339,008,202
Jun 14, 202411.7712.1911.7512.1812.1860,701,855
Jun 13, 202411.9012.0311.8211.8511.8522,603,087
Jun 12, 202411.5811.9411.5611.8711.8725,459,020
Jun 11, 202411.2411.6511.1811.6211.6221,827,469
Jun 7, 202411.3511.5911.2411.4011.4018,241,040
Jun 6, 202411.7411.9211.3311.3611.3630,236,600
Jun 5, 202411.9012.0111.8211.8411.8419,470,951
Jun 4, 202411.9011.9511.6711.8611.8618,922,075
Jun 3, 202412.0112.0711.7811.9211.9225,834,250
May 31, 202411.8312.0311.7411.9911.9926,451,630
May 30, 202411.5811.8411.4511.7511.7521,680,600
May 29, 202411.7811.9211.6611.7811.7819,622,568
May 28, 202411.9812.1011.7711.7811.7820,393,689
May 27, 202411.9312.0611.7012.0412.0427,351,084
May 24, 202412.2712.3512.0012.0212.0224,312,342
May 23, 202412.6312.6812.2212.2512.2527,904,978
May 22, 202412.4312.6312.3812.6012.6022,818,539
May 21, 202412.6112.6512.4512.4912.4926,666,877
May 20, 202412.7312.7812.5112.6512.6546,179,732
May 17, 202412.2812.4312.1012.4312.4332,642,015
May 16, 202412.1512.4012.1312.3012.3039,160,586
May 15, 202412.2812.3212.0812.1312.1324,297,880
May 14, 202412.1012.3012.0512.3012.3039,119,418
May 13, 202412.2012.2711.9212.0312.0335,309,892
May 10, 202412.8312.8612.2812.3312.3358,174,065
May 9, 202412.7613.1012.7112.8312.8348,627,247
May 8, 202413.0313.3012.5912.8412.84109,506,287
May 7, 202414.1014.2313.8713.9813.9832,722,354
May 6, 202414.3514.4414.0414.1214.1237,487,984
Apr 30, 202414.2514.4013.9814.1314.1346,065,670
Apr 29, 202413.7814.2513.7814.1614.1652,853,110
Apr 26, 202413.0713.9913.0713.7413.7470,342,310
Apr 25, 202413.3213.6913.2013.2313.2337,279,878
Apr 24, 202413.0713.5612.9713.4813.4841,031,072
Apr 23, 202412.9713.2112.9212.9712.9724,859,333
Apr 22, 202412.7613.1912.5912.9112.9130,981,058
Apr 19, 202413.5213.6313.1813.2213.2231,812,788
Apr 18, 202413.5313.8413.2813.5213.5240,184,699
Apr 17, 202413.0113.7013.0113.6013.6046,474,646
Apr 16, 202413.5913.7912.8012.8112.8151,714,038
Apr 15, 202414.0814.3913.4913.7813.7847,179,974
Apr 12, 202414.4814.6414.2014.2314.2333,957,779
Apr 11, 202414.1514.8214.1114.4514.4542,587,502
Apr 10, 202414.5914.8614.2414.3214.3239,628,627