Telling Telecommunication Holding Co., Ltd. Class A 000829
SZSE · China · Distribution Services
CNY 9.14-0.01 (-0.11%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.14 | -0.11% | CNY 9.26 | CNY 9.27 | CNY 8.90 | 20.93M |
| 2026-09-29 | CNY 9.15 | +5.66% | CNY 8.63 | CNY 9.20 | CNY 8.60 | 36.69M |
| 2026-09-28 | CNY 8.66 | -7.08% | CNY 9.35 | CNY 9.38 | CNY 8.59 | 40.12M |
| 2026-09-24 | CNY 9.32 | +2.87% | CNY 9.05 | CNY 9.45 | CNY 8.93 | 41.47M |
| 2026-09-23 | CNY 9.06 | -3.41% | CNY 9.38 | CNY 9.39 | CNY 9.04 | 28.58M |
| 2026-09-22 | CNY 9.38 | -3.99% | CNY 9.68 | CNY 9.90 | CNY 9.35 | 56.76M |
| 2026-09-21 | CNY 9.77 | +10.02% | CNY 8.88 | CNY 9.77 | CNY 8.88 | 54.52M |
| 2026-09-18 | CNY 8.88 | 0.00% | CNY 8.85 | CNY 9.02 | CNY 8.85 | 9.48M |
| 2026-09-17 | CNY 8.88 | +0.79% | CNY 8.75 | CNY 8.93 | CNY 8.74 | 9.86M |
| 2026-09-16 | CNY 8.81 | +0.11% | CNY 8.76 | CNY 8.86 | CNY 8.68 | 11.47M |
| 2026-09-15 | CNY 8.80 | -2.11% | CNY 8.97 | CNY 9.13 | CNY 8.79 | 10.04M |
| 2026-09-14 | CNY 8.99 | +1.01% | CNY 8.89 | CNY 9.02 | CNY 8.75 | 15.10M |
| 2026-09-11 | CNY 8.90 | -1.22% | CNY 9.06 | CNY 9.10 | CNY 8.72 | 22.69M |
| 2026-09-10 | CNY 9.01 | -2.59% | CNY 9.23 | CNY 9.36 | CNY 8.97 | 18.19M |
| 2026-09-09 | CNY 9.25 | +0.22% | CNY 9.20 | CNY 9.28 | CNY 9.14 | 11.59M |
| 2026-09-08 | CNY 9.23 | +1.99% | CNY 9.06 | CNY 9.30 | CNY 9.00 | 13.73M |
| 2026-09-07 | CNY 9.05 | +0.56% | CNY 8.97 | CNY 9.08 | CNY 8.88 | 16.17M |
| 2026-09-04 | CNY 9.00 | -1.42% | CNY 9.14 | CNY 9.30 | CNY 8.95 | 17.41M |
| 2026-09-03 | CNY 9.13 | -0.44% | CNY 9.17 | CNY 9.30 | CNY 9.12 | 17.50M |
| 2026-09-02 | CNY 9.17 | +0.11% | CNY 9.11 | CNY 9.23 | CNY 9.03 | 22.90M |
| 2026-09-01 | CNY 9.16 | +2.23% | CNY 9.18 | CNY 9.32 | CNY 9.05 | 33.30M |
| 2026-08-31 | CNY 8.96 | +2.28% | CNY 8.70 | CNY 9.00 | CNY 8.61 | 21.19M |
| 2026-08-28 | CNY 8.76 | +0.57% | CNY 8.71 | CNY 8.92 | CNY 8.56 | 22.27M |
| 2026-08-27 | CNY 8.71 | +1.63% | CNY 8.57 | CNY 8.74 | CNY 8.52 | 17.62M |
| 2026-08-26 | CNY 8.57 | +0.23% | CNY 8.50 | CNY 8.70 | CNY 8.48 | 18.83M |
| 2026-08-25 | CNY 8.55 | +3.51% | CNY 8.23 | CNY 8.58 | CNY 8.19 | 21.36M |
| 2026-08-24 | CNY 8.26 | -0.60% | CNY 8.31 | CNY 8.43 | CNY 8.20 | 13.35M |
| 2026-08-21 | CNY 8.31 | +1.22% | CNY 8.20 | CNY 8.35 | CNY 8.08 | 17.42M |
| 2026-08-20 | CNY 8.21 | +2.88% | CNY 8.04 | CNY 8.29 | CNY 8.00 | 18.28M |
| 2026-08-19 | CNY 7.98 | -3.51% | CNY 8.19 | CNY 8.24 | CNY 7.95 | 20.90M |
| 2026-08-18 | CNY 8.27 | -0.12% | CNY 8.26 | CNY 8.30 | CNY 8.09 | 17.20M |
| 2026-08-17 | CNY 8.28 | -0.84% | CNY 8.33 | CNY 8.35 | CNY 8.00 | 26.84M |
| 2026-08-14 | CNY 8.35 | -0.60% | CNY 8.40 | CNY 8.47 | CNY 8.28 | 17.84M |
| 2026-08-13 | CNY 8.40 | -3.23% | CNY 8.73 | CNY 8.76 | CNY 8.38 | 26.58M |
| 2026-08-12 | CNY 8.68 | -0.12% | CNY 8.66 | CNY 8.72 | CNY 8.53 | 28.71M |
| 2026-08-11 | CNY 8.69 | +3.08% | CNY 8.43 | CNY 8.80 | CNY 8.32 | 43.80M |
| 2026-08-10 | CNY 8.43 | +1.44% | CNY 8.37 | CNY 8.51 | CNY 8.17 | 22.99M |
| 2026-08-07 | CNY 8.31 | -2.12% | CNY 8.50 | CNY 8.51 | CNY 8.14 | 24.38M |
| 2026-08-06 | CNY 8.49 | -1.05% | CNY 8.48 | CNY 8.67 | CNY 8.36 | 24.93M |
| 2026-08-05 | CNY 8.58 | +0.70% | CNY 8.52 | CNY 8.67 | CNY 8.48 | 21.25M |
| 2026-08-04 | CNY 8.52 | -0.58% | CNY 8.56 | CNY 8.63 | CNY 8.41 | 19.42M |
| 2026-08-03 | CNY 8.57 | +1.78% | CNY 8.37 | CNY 8.57 | CNY 8.37 | 15.04M |
| 2026-07-31 | CNY 8.42 | -0.82% | CNY 8.16 | CNY 8.60 | CNY 8.11 | 28.31M |
| 2026-07-30 | CNY 8.49 | -1.05% | CNY 8.69 | CNY 8.75 | CNY 8.43 | 24.24M |
| 2026-07-29 | CNY 8.58 | +1.42% | CNY 8.45 | CNY 8.63 | CNY 8.28 | 25.72M |
| 2026-07-28 | CNY 8.46 | +0.95% | CNY 8.30 | CNY 8.50 | CNY 8.29 | 21.06M |
| 2026-07-27 | CNY 8.38 | +1.82% | CNY 8.27 | CNY 8.39 | CNY 8.16 | 17.31M |
| 2026-07-24 | CNY 8.23 | -4.19% | CNY 8.40 | CNY 8.52 | CNY 8.22 | 20.84M |
| 2026-07-23 | CNY 8.59 | +1.06% | CNY 8.42 | CNY 8.62 | CNY 8.29 | 24.82M |
| 2026-07-22 | CNY 8.50 | -2.19% | CNY 8.50 | CNY 8.64 | CNY 8.43 | 32.56M |
| 2026-07-21 | CNY 8.69 | -3.34% | CNY 8.90 | CNY 9.16 | CNY 8.39 | 53.50M |
| 2026-07-20 | CNY 8.99 | +3.69% | CNY 8.67 | CNY 9.15 | CNY 8.50 | 52.24M |
| 2026-07-17 | CNY 8.67 | -4.93% | CNY 8.70 | CNY 9.35 | CNY 8.62 | 68.94M |
| 2026-07-16 | CNY 9.12 | +10.01% | CNY 8.25 | CNY 9.12 | CNY 8.14 | 52.31M |
| 2026-07-15 | CNY 8.29 | +6.83% | CNY 7.88 | CNY 8.43 | CNY 7.81 | 34.32M |
| 2026-07-14 | CNY 7.76 | +1.84% | CNY 7.62 | CNY 7.82 | CNY 7.56 | 18.88M |
| 2026-07-13 | CNY 7.62 | -3.91% | CNY 7.92 | CNY 8.02 | CNY 7.62 | 21.60M |
| 2026-07-10 | CNY 7.93 | +3.39% | CNY 7.61 | CNY 8.36 | CNY 7.58 | 31.24M |
| 2026-07-09 | CNY 7.67 | +1.46% | CNY 7.55 | CNY 7.83 | CNY 7.47 | 21.65M |
| 2026-07-08 | CNY 7.56 | +2.58% | CNY 7.38 | CNY 7.62 | CNY 7.26 | 18.40M |
| 2026-07-07 | CNY 7.37 | -3.03% | CNY 7.58 | CNY 7.65 | CNY 7.36 | 12.38M |
| 2026-07-06 | CNY 7.60 | +0.26% | CNY 7.56 | CNY 7.71 | CNY 7.52 | 14.74M |
| 2026-07-03 | CNY 7.58 | +0.40% | CNY 7.62 | CNY 7.79 | CNY 7.53 | 19.26M |
| 2026-07-02 | CNY 7.55 | -3.82% | CNY 7.90 | CNY 8.02 | CNY 7.55 | 23.71M |
| 2026-07-01 | CNY 7.85 | +0.64% | CNY 7.90 | CNY 7.98 | CNY 7.67 | 33.99M |
| 2026-06-30 | CNY 7.80 | +10.01% | CNY 7.09 | CNY 7.80 | CNY 7.05 | 21.18M |
| 2026-06-29 | CNY 7.09 | -2.88% | CNY 7.29 | CNY 7.30 | CNY 7.00 | 24.67M |
| 2026-06-26 | CNY 7.30 | -5.19% | CNY 7.65 | CNY 7.68 | CNY 7.29 | 22.54M |
| 2026-06-25 | CNY 7.70 | +0.65% | CNY 7.67 | CNY 7.86 | CNY 7.46 | 25.08M |
| 2026-06-24 | CNY 7.65 | -3.53% | CNY 7.91 | CNY 7.94 | CNY 7.58 | 21.50M |
| 2026-06-23 | CNY 7.93 | -2.22% | CNY 8.03 | CNY 8.15 | CNY 7.90 | 17.43M |
| 2026-06-22 | CNY 8.11 | -0.98% | CNY 8.11 | CNY 8.26 | CNY 7.86 | 25.95M |
| 2026-06-18 | CNY 8.19 | -3.65% | CNY 8.46 | CNY 8.49 | CNY 8.10 | 27.32M |
| 2026-06-17 | CNY 8.50 | -0.58% | CNY 8.56 | CNY 8.74 | CNY 8.47 | 18.77M |
| 2026-06-16 | CNY 8.55 | -1.50% | CNY 8.60 | CNY 8.68 | CNY 8.42 | 22.52M |
| 2026-06-15 | CNY 8.68 | -2.25% | CNY 8.86 | CNY 8.93 | CNY 8.56 | 28.07M |
| 2026-06-12 | CNY 8.88 | +0.34% | CNY 8.87 | CNY 9.00 | CNY 8.79 | 21.50M |
| 2026-06-11 | CNY 8.85 | -3.70% | CNY 9.09 | CNY 9.09 | CNY 8.68 | 26.53M |
| 2026-06-10 | CNY 9.19 | -0.97% | CNY 9.20 | CNY 9.44 | CNY 8.93 | 36.84M |
| 2026-06-09 | CNY 9.28 | +5.82% | CNY 8.88 | CNY 9.50 | CNY 8.65 | 40.71M |
| 2026-06-08 | CNY 8.77 | -4.26% | CNY 8.98 | CNY 9.19 | CNY 8.63 | 24.13M |
| 2026-06-05 | CNY 9.16 | 0.00% | CNY 9.11 | CNY 9.29 | CNY 9.04 | 27.25M |
| 2026-06-04 | CNY 9.16 | +1.66% | CNY 8.92 | CNY 9.50 | CNY 8.90 | 45.51M |
| 2026-06-03 | CNY 9.01 | +5.38% | CNY 8.60 | CNY 9.38 | CNY 8.50 | 52.31M |
| 2026-06-02 | CNY 8.55 | -1.38% | CNY 8.66 | CNY 8.72 | CNY 8.43 | 16.98M |
| 2026-06-01 | CNY 8.67 | +2.85% | CNY 8.37 | CNY 8.81 | CNY 8.36 | 22.97M |
| 2026-05-29 | CNY 8.43 | -2.66% | CNY 8.60 | CNY 8.69 | CNY 8.39 | 23.11M |
| 2026-05-28 | CNY 8.66 | +0.81% | CNY 8.58 | CNY 8.73 | CNY 8.39 | 23.07M |
| 2026-05-27 | CNY 8.59 | -5.91% | CNY 9.15 | CNY 9.15 | CNY 8.55 | 38.06M |
| 2026-05-26 | CNY 9.13 | +0.44% | CNY 9.05 | CNY 9.18 | CNY 8.92 | 21.67M |