Talkweb Information System Co. Ltd. Class A 002261
SZSE · China · Technology Services
CNY 23.72-0.36 (-1.50%)
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 23.72 | -1.50% | CNY 24.21 | CNY 24.22 | CNY 23.70 | 19.14M |
| 2026-09-29 | CNY 24.08 | -0.08% | CNY 24.11 | CNY 24.28 | CNY 24.03 | 14.19M |
| 2026-09-28 | CNY 24.10 | -3.33% | CNY 24.93 | CNY 24.93 | CNY 24.07 | 24.85M |
| 2026-09-24 | CNY 24.93 | -1.23% | CNY 25.19 | CNY 25.34 | CNY 24.92 | 20.99M |
| 2026-09-23 | CNY 25.24 | -2.47% | CNY 25.73 | CNY 25.82 | CNY 25.24 | 30.56M |
| 2026-09-22 | CNY 25.88 | -0.23% | CNY 26.20 | CNY 26.30 | CNY 25.82 | 43.60M |
| 2026-09-21 | CNY 25.94 | -0.23% | CNY 25.74 | CNY 26.10 | CNY 25.74 | 43.84M |
| 2026-09-18 | CNY 26.00 | +3.59% | CNY 25.46 | CNY 26.43 | CNY 25.30 | 67.27M |
| 2026-09-17 | CNY 25.10 | +0.08% | CNY 25.08 | CNY 25.40 | CNY 24.95 | 18.72M |
| 2026-09-16 | CNY 25.08 | +0.08% | CNY 25.17 | CNY 25.26 | CNY 24.80 | 22.22M |
| 2026-09-15 | CNY 25.06 | -0.48% | CNY 25.18 | CNY 25.42 | CNY 25.05 | 16.87M |
| 2026-09-14 | CNY 25.18 | -0.47% | CNY 25.03 | CNY 25.36 | CNY 25.03 | 17.10M |
| 2026-09-11 | CNY 25.30 | +0.32% | CNY 25.02 | CNY 25.60 | CNY 24.82 | 29.34M |
| 2026-09-10 | CNY 25.22 | -2.02% | CNY 25.40 | CNY 25.51 | CNY 25.21 | 19.68M |
| 2026-09-09 | CNY 25.74 | -0.19% | CNY 25.64 | CNY 26.20 | CNY 25.23 | 31.63M |
| 2026-09-08 | CNY 25.79 | -0.35% | CNY 25.87 | CNY 26.16 | CNY 25.70 | 28.59M |
| 2026-09-07 | CNY 25.88 | +1.57% | CNY 25.81 | CNY 25.94 | CNY 25.46 | 31.31M |
| 2026-09-04 | CNY 25.48 | +0.28% | CNY 25.69 | CNY 25.95 | CNY 25.39 | 33.53M |
| 2026-09-03 | CNY 25.41 | -0.24% | CNY 25.59 | CNY 25.76 | CNY 25.32 | 21.62M |
| 2026-09-02 | CNY 25.47 | -3.05% | CNY 25.79 | CNY 25.90 | CNY 25.43 | 37.50M |
| 2026-09-01 | CNY 26.27 | +2.62% | CNY 25.60 | CNY 26.72 | CNY 25.58 | 65.93M |
| 2026-08-31 | CNY 25.60 | +0.39% | CNY 25.01 | CNY 25.63 | CNY 25.01 | 25.39M |
| 2026-08-28 | CNY 25.50 | -0.39% | CNY 25.66 | CNY 26.16 | CNY 25.50 | 36.81M |
| 2026-08-27 | CNY 25.60 | +0.83% | CNY 25.39 | CNY 25.65 | CNY 25.34 | 27.20M |
| 2026-08-26 | CNY 25.39 | +0.83% | CNY 25.18 | CNY 25.55 | CNY 25.05 | 25.61M |
| 2026-08-25 | CNY 25.18 | +0.40% | CNY 24.90 | CNY 25.30 | CNY 24.80 | 20.27M |
| 2026-08-24 | CNY 25.08 | -1.65% | CNY 25.53 | CNY 25.56 | CNY 25.01 | 23.28M |
| 2026-08-21 | CNY 25.50 | -0.66% | CNY 25.44 | CNY 25.80 | CNY 25.01 | 28.49M |
| 2026-08-20 | CNY 25.67 | +0.04% | CNY 25.66 | CNY 26.23 | CNY 25.42 | 36.17M |
| 2026-08-19 | CNY 25.66 | -5.63% | CNY 26.30 | CNY 26.40 | CNY 25.65 | 63.51M |
| 2026-08-18 | CNY 27.19 | +1.80% | CNY 26.50 | CNY 27.93 | CNY 25.79 | 112.83M |
| 2026-08-17 | CNY 26.71 | +1.02% | CNY 26.42 | CNY 26.74 | CNY 25.92 | 52.23M |
| 2026-08-14 | CNY 26.44 | +1.11% | CNY 26.20 | CNY 26.55 | CNY 25.73 | 55.10M |
| 2026-08-13 | CNY 26.15 | -0.46% | CNY 26.66 | CNY 27.08 | CNY 26.14 | 62.20M |
| 2026-08-12 | CNY 26.27 | -0.19% | CNY 26.60 | CNY 26.74 | CNY 26.11 | 36.52M |
| 2026-08-11 | CNY 26.32 | +1.19% | CNY 26.00 | CNY 26.79 | CNY 25.50 | 56.15M |
| 2026-08-10 | CNY 26.01 | -4.34% | CNY 26.49 | CNY 26.65 | CNY 25.82 | 75.66M |
| 2026-08-07 | CNY 27.19 | -0.77% | CNY 27.40 | CNY 27.62 | CNY 26.62 | 44.65M |
| 2026-08-06 | CNY 27.40 | -1.47% | CNY 27.47 | CNY 27.86 | CNY 27.01 | 51.47M |
| 2026-08-05 | CNY 27.81 | +1.57% | CNY 27.08 | CNY 28.18 | CNY 27.00 | 65.75M |
| 2026-08-04 | CNY 27.38 | +4.46% | CNY 26.50 | CNY 27.58 | CNY 26.43 | 66.14M |
| 2026-08-03 | CNY 26.21 | +1.08% | CNY 25.93 | CNY 26.67 | CNY 25.90 | 45.17M |
| 2026-07-31 | CNY 25.93 | +5.45% | CNY 25.20 | CNY 26.45 | CNY 25.16 | 75.03M |
| 2026-07-30 | CNY 24.59 | -6.36% | CNY 26.00 | CNY 26.31 | CNY 24.52 | 61.35M |
| 2026-07-29 | CNY 26.26 | -1.32% | CNY 26.50 | CNY 26.86 | CNY 25.38 | 54.10M |
| 2026-07-28 | CNY 26.61 | -2.38% | CNY 26.77 | CNY 27.19 | CNY 26.40 | 39.53M |
| 2026-07-27 | CNY 27.26 | +1.49% | CNY 26.50 | CNY 27.34 | CNY 25.84 | 51.41M |
| 2026-07-24 | CNY 26.86 | -4.11% | CNY 27.46 | CNY 28.12 | CNY 26.84 | 55.49M |
| 2026-07-23 | CNY 28.01 | -2.51% | CNY 28.46 | CNY 29.07 | CNY 27.71 | 68.16M |
| 2026-07-22 | CNY 28.73 | +2.64% | CNY 27.51 | CNY 29.41 | CNY 27.31 | 101.87M |
| 2026-07-21 | CNY 27.99 | +0.68% | CNY 27.28 | CNY 28.18 | CNY 26.38 | 91.08M |
| 2026-07-20 | CNY 27.80 | +1.53% | CNY 27.90 | CNY 28.68 | CNY 26.50 | 84.05M |
| 2026-07-17 | CNY 27.38 | -8.58% | CNY 29.20 | CNY 29.80 | CNY 27.10 | 105.33M |
| 2026-07-16 | CNY 29.95 | +6.47% | CNY 27.25 | CNY 30.94 | CNY 27.22 | 138.00M |
| 2026-07-15 | CNY 28.13 | -8.04% | CNY 29.80 | CNY 29.80 | CNY 27.78 | 105.60M |
| 2026-07-14 | CNY 30.59 | -7.30% | CNY 33.65 | CNY 33.88 | CNY 30.00 | 129.99M |
| 2026-07-13 | CNY 33.00 | +2.87% | CNY 32.00 | CNY 33.50 | CNY 31.80 | 137.53M |
| 2026-07-10 | CNY 32.08 | +0.50% | CNY 31.61 | CNY 32.98 | CNY 30.80 | 138.92M |
| 2026-07-09 | CNY 31.92 | +3.50% | CNY 30.00 | CNY 32.40 | CNY 29.68 | 140.17M |
| 2026-07-08 | CNY 30.84 | +7.08% | CNY 29.73 | CNY 31.32 | CNY 29.19 | 120.72M |
| 2026-07-07 | CNY 28.80 | -4.32% | CNY 29.53 | CNY 30.30 | CNY 28.80 | 56.71M |
| 2026-07-06 | CNY 30.10 | +3.15% | CNY 29.18 | CNY 30.39 | CNY 28.75 | 83.76M |
| 2026-07-03 | CNY 29.18 | -2.38% | CNY 29.74 | CNY 30.00 | CNY 28.83 | 87.82M |
| 2026-07-02 | CNY 29.89 | +4.99% | CNY 28.10 | CNY 31.32 | CNY 28.00 | 143.71M |
| 2026-07-01 | CNY 28.47 | +1.64% | CNY 28.10 | CNY 28.94 | CNY 27.81 | 50.93M |
| 2026-06-30 | CNY 28.01 | +4.28% | CNY 27.15 | CNY 28.23 | CNY 26.88 | 50.12M |
| 2026-06-29 | CNY 26.86 | -0.11% | CNY 26.80 | CNY 27.40 | CNY 26.41 | 42.91M |
| 2026-06-26 | CNY 26.89 | -5.52% | CNY 28.32 | CNY 28.90 | CNY 26.89 | 58.23M |
| 2026-06-25 | CNY 28.46 | -2.67% | CNY 28.91 | CNY 29.45 | CNY 28.29 | 55.00M |
| 2026-06-24 | CNY 29.24 | -2.08% | CNY 29.60 | CNY 29.60 | CNY 28.51 | 55.84M |
| 2026-06-23 | CNY 29.86 | -4.29% | CNY 30.79 | CNY 31.07 | CNY 29.85 | 59.88M |
| 2026-06-22 | CNY 31.20 | +2.16% | CNY 30.40 | CNY 31.36 | CNY 30.01 | 79.92M |
| 2026-06-18 | CNY 30.54 | +3.53% | CNY 29.86 | CNY 30.76 | CNY 29.48 | 78.05M |
| 2026-06-17 | CNY 29.50 | -1.70% | CNY 29.70 | CNY 29.97 | CNY 29.24 | 50.08M |
| 2026-06-16 | CNY 30.01 | -0.60% | CNY 29.85 | CNY 30.20 | CNY 29.41 | 54.79M |
| 2026-06-15 | CNY 30.19 | +1.27% | CNY 29.82 | CNY 30.30 | CNY 29.56 | 67.62M |
| 2026-06-12 | CNY 29.81 | +3.08% | CNY 29.20 | CNY 30.59 | CNY 28.85 | 92.74M |
| 2026-06-11 | CNY 28.92 | -6.44% | CNY 30.59 | CNY 30.59 | CNY 28.88 | 87.06M |
| 2026-06-10 | CNY 30.91 | +10.00% | CNY 28.11 | CNY 30.91 | CNY 28.01 | 61.68M |
| 2026-06-09 | CNY 28.10 | +3.88% | CNY 27.49 | CNY 28.50 | CNY 26.90 | 54.10M |
| 2026-06-08 | CNY 27.05 | -4.72% | CNY 27.25 | CNY 28.17 | CNY 26.65 | 50.02M |
| 2026-06-05 | CNY 28.39 | -2.20% | CNY 29.00 | CNY 29.10 | CNY 28.12 | 47.48M |
| 2026-06-04 | CNY 29.03 | -2.81% | CNY 29.56 | CNY 29.60 | CNY 28.82 | 47.29M |
| 2026-06-03 | CNY 29.87 | -0.57% | CNY 30.00 | CNY 30.40 | CNY 29.65 | 39.27M |
| 2026-06-02 | CNY 30.04 | -1.44% | CNY 30.50 | CNY 30.59 | CNY 29.47 | 40.65M |
| 2026-06-01 | CNY 30.48 | +2.70% | CNY 29.74 | CNY 30.86 | CNY 29.73 | 51.41M |
| 2026-05-29 | CNY 29.68 | -3.82% | CNY 30.95 | CNY 31.27 | CNY 29.55 | 49.51M |
| 2026-05-28 | CNY 30.86 | +1.01% | CNY 30.55 | CNY 31.09 | CNY 29.94 | 54.24M |
| 2026-05-27 | CNY 30.55 | -5.27% | CNY 32.00 | CNY 32.00 | CNY 30.46 | 71.87M |
| 2026-05-26 | CNY 32.25 | -2.77% | CNY 32.84 | CNY 33.44 | CNY 32.01 | 54.45M |