Skip to main content
Shenzhen Tellus Holding Co., Ltd. (SHE:000025)
China flag China · Delayed Price · Currency is CNY
16.39
+0.07 (0.43%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Tellus Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2516.4916.1816.3916.390.43%6,331,980
Apr 28, 202615.9616.3815.8716.3216.321.56%8,806,821
Apr 27, 202615.7016.2215.4716.0716.072.82%6,164,171
Apr 24, 202615.6815.7215.4715.6315.63-0.51%3,023,537
Apr 23, 202615.9115.9115.6315.7115.71-1.32%3,606,770
Apr 22, 202616.2216.3315.7815.9215.92-2.39%6,803,284
Apr 21, 202616.2316.3816.1216.3116.310.49%2,754,285
Apr 20, 202616.1716.2816.0816.2316.230.31%2,436,752
Apr 17, 202616.2616.2616.0716.1816.18-0.68%2,504,200
Apr 16, 202616.1616.3016.0616.2916.290.80%3,329,161
Apr 15, 202616.3216.3716.1516.1616.16-0.92%2,919,658
Apr 14, 202616.2716.3416.1916.3116.310.37%2,888,033
Apr 13, 202616.1916.2616.1116.2516.250.49%2,738,035
Apr 10, 202616.1016.2716.0716.1716.170.87%3,691,939
Apr 9, 202616.1816.1815.9816.0316.03-1.41%3,124,533
Apr 8, 202616.2016.2616.0516.2616.262.01%5,014,503
Apr 7, 202615.6315.9715.5815.9415.942.18%2,892,629
Apr 3, 202615.9415.9915.5915.6015.60-2.07%2,865,661
Apr 2, 202616.1016.1015.8415.9315.93-1.18%3,242,645
Apr 1, 202616.2416.2916.0016.1216.120.56%3,538,065
Mar 31, 202616.0016.3115.8516.0316.030.12%4,391,315
Mar 30, 202615.9016.0115.7316.0116.010.19%2,743,855
Mar 27, 202615.5716.0515.5715.9815.981.27%3,511,740
Mar 26, 202616.0516.1815.7515.7815.78-1.68%4,041,250
Mar 25, 202615.9316.0815.8116.0516.051.07%4,011,278
Mar 24, 202616.1816.1815.4615.8815.883.52%6,317,151
Mar 23, 202615.9915.9915.2015.3415.34-4.84%7,458,570
Mar 20, 202616.5316.6216.1116.1216.12-2.30%5,039,108
Mar 19, 202616.8016.8716.4416.5016.50-2.71%4,386,552
Mar 18, 202616.9817.0116.6716.9616.960.24%4,514,154
Mar 17, 202617.1517.2516.9016.9216.92-1.11%4,804,500
Mar 16, 202617.0017.1216.9017.1117.110.65%3,392,248
Mar 13, 202617.1517.2417.0017.0017.00-0.99%3,635,763
Mar 12, 202617.4017.4017.1217.1717.17-1.38%3,588,425
Mar 11, 202617.4817.5217.2817.4117.41-0.34%3,800,045
Mar 10, 202617.2517.4817.2417.4717.471.45%4,785,323
Mar 9, 202617.2117.2516.8017.2217.22-1.32%8,549,781
Mar 6, 202617.2617.4817.2317.4517.450.29%3,816,600
Mar 5, 202617.6117.6417.3517.4017.40-5,715,656
Mar 4, 202617.3517.5817.2017.4017.40-0.80%6,148,270
Mar 3, 202618.0818.1917.5417.5417.54-3.09%7,483,385
Mar 2, 202618.1418.2817.7818.1018.10-0.82%7,041,235
Feb 27, 202618.3118.3418.0718.2518.25-0.27%5,279,825
Feb 26, 202618.5718.5718.2218.3018.30-1.40%7,714,393
Feb 25, 202618.5318.7318.4818.5618.56-7,238,948
Feb 24, 202618.3318.6518.3018.5618.562.26%7,294,176
Feb 13, 202618.1418.4818.0818.1518.150.17%5,283,182
Feb 12, 202618.4618.5218.1218.1218.12-1.74%6,611,088
Feb 11, 202618.3518.5818.2918.4418.440.33%5,359,324
Feb 10, 202618.3818.5318.3618.3818.38-0.38%4,897,547
Feb 9, 202618.4818.5018.3218.4518.450.82%5,397,655
Feb 6, 202618.1218.5118.0818.3018.30-0.11%5,925,508
Feb 5, 202618.2718.5518.2318.3218.32-0.76%8,098,614
Feb 4, 202617.9319.1917.9218.4618.463.24%16,108,480
Feb 3, 202617.7117.8917.6017.8817.881.71%8,152,764
Feb 2, 202617.8518.1417.5617.5817.58-2.39%10,611,105
Jan 30, 202618.4118.5917.7818.0118.01-3.90%17,056,290
Jan 29, 202619.8819.9918.7318.7418.74-3.90%23,854,620
Jan 28, 202618.9219.7918.9219.5019.502.96%24,834,750
Jan 27, 202619.0019.5518.6118.9418.94-1.81%16,563,790
Jan 26, 202618.9019.6618.8619.2919.291.79%22,040,580
Jan 23, 202618.8819.2818.7818.9518.950.53%13,277,890
Jan 22, 202618.7519.0718.5818.8518.85-0.26%13,243,758
Jan 21, 202618.5919.3118.5218.9018.901.78%18,327,940
Jan 20, 202618.3018.7318.3018.5718.570.98%10,612,620
Jan 19, 202618.0218.4917.9818.3918.391.43%9,346,651
Jan 16, 202618.2018.3418.0018.1318.13-0.66%7,711,132
Jan 15, 202618.2218.4218.1218.2518.250.27%8,997,176
Jan 14, 202617.9718.3617.9218.2018.201.45%11,997,500
Jan 13, 202618.2618.2817.9217.9417.94-1.59%11,286,497
Jan 12, 202618.1318.2818.0318.2318.230.55%10,725,860
Jan 9, 202617.9418.1417.9118.1318.131.23%10,102,340
Jan 8, 202617.7317.9517.7017.9117.910.62%7,379,475
Jan 7, 202617.8717.9617.7217.8017.80-0.39%6,938,822
Jan 6, 202617.7017.8917.6517.8717.870.85%8,301,451
Jan 5, 202617.5017.7717.4817.7217.721.49%7,126,820
Dec 31, 202517.4417.5417.3117.4617.460.17%5,094,591
Dec 30, 202517.6017.6617.3717.4317.43-1.30%6,716,784
Dec 29, 202517.7817.8417.6417.6617.66-0.45%5,939,394
Dec 26, 202517.7517.8717.6017.7417.74-0.17%6,876,432
Dec 25, 202517.8017.8117.6717.7717.77-5,153,839
Dec 24, 202517.6017.8417.5617.7717.770.85%6,586,565
Dec 23, 202517.7617.9017.5317.6217.62-0.96%6,021,857
Dec 22, 202517.9017.9017.7517.7917.79-0.61%7,524,149
Dec 19, 202517.7317.9017.6317.9017.901.30%6,219,937
Dec 18, 202517.5817.8517.5017.6717.670.17%6,361,450
Dec 17, 202517.4617.6517.2517.6417.641.03%7,396,302
Dec 16, 202517.6517.8617.4317.4617.46-1.41%7,714,597
Dec 15, 202517.5517.7917.5017.7117.710.06%6,346,689
Dec 12, 202517.8918.0717.6917.7017.70-0.90%9,939,362
Dec 11, 202518.3018.3517.8417.8617.86-2.40%9,008,185
Dec 10, 202518.2418.5018.0818.3018.30-0.27%7,990,986
Dec 9, 202518.6818.7318.3018.3518.35-2.03%10,329,590
Dec 8, 202518.6818.9418.6018.7318.730.11%11,264,970
Dec 5, 202518.4518.7518.2418.7118.711.30%10,176,294
Dec 4, 202519.0119.1818.4718.4718.47-3.60%15,175,850
Dec 3, 202519.8119.8819.0119.1619.16-3.91%17,534,010
Dec 2, 202519.5820.7419.2219.9419.940.71%23,393,320
Dec 1, 202520.0820.4219.7019.8019.80-1.35%23,096,760
Nov 28, 202520.2120.3319.7420.0720.07-17,056,565