Shenzhen Tellus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	17.73	17.95	17.70	17.91	17.91	0.62%	7,379,475
Jan 7, 2026	17.87	17.96	17.72	17.80	17.80	-0.39%	6,938,822
Jan 6, 2026	17.70	17.89	17.65	17.87	17.87	0.85%	8,301,451
Jan 5, 2026	17.50	17.77	17.48	17.72	17.72	1.49%	7,126,820
Dec 31, 2025	17.44	17.54	17.31	17.46	17.46	0.17%	5,094,591
Dec 30, 2025	17.60	17.66	17.37	17.43	17.43	-1.30%	6,716,784
Dec 29, 2025	17.78	17.84	17.64	17.66	17.66	-0.45%	5,939,394
Dec 26, 2025	17.75	17.87	17.60	17.74	17.74	-0.17%	6,876,432
Dec 25, 2025	17.80	17.81	17.67	17.77	17.77	-	5,153,839
Dec 24, 2025	17.60	17.84	17.56	17.77	17.77	0.85%	6,586,565
Dec 23, 2025	17.76	17.90	17.53	17.62	17.62	-0.96%	6,021,857
Dec 22, 2025	17.90	17.90	17.75	17.79	17.79	-0.61%	7,524,149
Dec 19, 2025	17.73	17.90	17.63	17.90	17.90	1.30%	6,219,937
Dec 18, 2025	17.58	17.85	17.50	17.67	17.67	0.17%	6,361,450
Dec 17, 2025	17.46	17.65	17.25	17.64	17.64	1.03%	7,396,302