Shenzhen Tellus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.57	16.05	15.57	15.98	15.98	1.27%	3,511,740
Mar 26, 2026	16.05	16.18	15.75	15.78	15.78	-1.68%	4,041,250
Mar 25, 2026	15.93	16.08	15.81	16.05	16.05	1.07%	4,011,278
Mar 24, 2026	16.18	16.18	15.46	15.88	15.88	3.52%	6,317,151
Mar 23, 2026	15.99	15.99	15.20	15.34	15.34	-4.84%	7,458,570
Mar 20, 2026	16.53	16.62	16.11	16.12	16.12	-2.30%	5,039,108
Mar 19, 2026	16.80	16.87	16.44	16.50	16.50	-2.71%	4,386,552
Mar 18, 2026	16.98	17.01	16.67	16.96	16.96	0.24%	4,514,154
Mar 17, 2026	17.15	17.25	16.90	16.92	16.92	-1.11%	4,804,500
Mar 16, 2026	17.00	17.12	16.90	17.11	17.11	0.65%	3,392,248
Mar 13, 2026	17.15	17.24	17.00	17.00	17.00	-0.99%	3,635,763
Mar 12, 2026	17.40	17.40	17.12	17.17	17.17	-1.38%	3,588,425
Mar 11, 2026	17.48	17.52	17.28	17.41	17.41	-0.34%	3,800,045
Mar 10, 2026	17.25	17.48	17.24	17.47	17.47	1.45%	4,785,323
Mar 9, 2026	17.21	17.25	16.80	17.22	17.22	-1.32%	8,549,781
Mar 6, 2026	17.26	17.48	17.23	17.45	17.45	0.29%	3,816,600
Mar 5, 2026	17.61	17.64	17.35	17.40	17.40	-	5,715,656
Mar 4, 2026	17.35	17.58	17.20	17.40	17.40	-0.80%	6,148,270
Mar 3, 2026	18.08	18.19	17.54	17.54	17.54	-3.09%	7,483,385
Mar 2, 2026	18.14	18.28	17.78	18.10	18.10	-0.82%	7,041,235
Feb 27, 2026	18.31	18.34	18.07	18.25	18.25	-0.27%	5,279,825
Feb 26, 2026	18.57	18.57	18.22	18.30	18.30	-1.40%	7,714,393
Feb 25, 2026	18.53	18.73	18.48	18.56	18.56	-	7,238,948
Feb 24, 2026	18.33	18.65	18.30	18.56	18.56	2.26%	7,294,176
Feb 13, 2026	18.14	18.48	18.08	18.15	18.15	0.17%	5,283,182
Feb 12, 2026	18.46	18.52	18.12	18.12	18.12	-1.74%	6,611,088
Feb 11, 2026	18.35	18.58	18.29	18.44	18.44	0.33%	5,359,324
Feb 10, 2026	18.38	18.53	18.36	18.38	18.38	-0.38%	4,897,547
Feb 9, 2026	18.48	18.50	18.32	18.45	18.45	0.82%	5,397,655
Feb 6, 2026	18.12	18.51	18.08	18.30	18.30	-0.11%	5,925,508
Feb 5, 2026	18.27	18.55	18.23	18.32	18.32	-0.76%	8,098,614
Feb 4, 2026	17.93	19.19	17.92	18.46	18.46	3.24%	16,108,480
Feb 3, 2026	17.71	17.89	17.60	17.88	17.88	1.71%	8,152,764
Feb 2, 2026	17.85	18.14	17.56	17.58	17.58	-2.39%	10,611,105
Jan 30, 2026	18.41	18.59	17.78	18.01	18.01	-3.90%	17,056,290
Jan 29, 2026	19.88	19.99	18.73	18.74	18.74	-3.90%	23,854,620
Jan 28, 2026	18.92	19.79	18.92	19.50	19.50	2.96%	24,834,750
Jan 27, 2026	19.00	19.55	18.61	18.94	18.94	-1.81%	16,563,790
Jan 26, 2026	18.90	19.66	18.86	19.29	19.29	1.79%	22,040,580
Jan 23, 2026	18.88	19.28	18.78	18.95	18.95	0.53%	13,277,890
Jan 22, 2026	18.75	19.07	18.58	18.85	18.85	-0.26%	13,243,758
Jan 21, 2026	18.59	19.31	18.52	18.90	18.90	1.78%	18,327,940
Jan 20, 2026	18.30	18.73	18.30	18.57	18.57	0.98%	10,612,620
Jan 19, 2026	18.02	18.49	17.98	18.39	18.39	1.43%	9,346,651
Jan 16, 2026	18.20	18.34	18.00	18.13	18.13	-0.66%	7,711,132
Jan 15, 2026	18.22	18.42	18.12	18.25	18.25	0.27%	8,997,176
Jan 14, 2026	17.97	18.36	17.92	18.20	18.20	1.45%	11,997,500
Jan 13, 2026	18.26	18.28	17.92	17.94	17.94	-1.59%	11,286,497
Jan 12, 2026	18.13	18.28	18.03	18.23	18.23	0.55%	10,725,860
Jan 9, 2026	17.94	18.14	17.91	18.13	18.13	1.23%	10,102,340