Shenzhen Tellus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	15.46	15.96	15.37	15.89	15.89	1.79%	9,396,979
Jun 22, 2026	15.37	15.61	14.88	15.61	15.61	1.56%	7,620,044
Jun 18, 2026	15.70	16.30	15.28	15.37	15.37	-3.15%	9,470,995
Jun 17, 2026	15.62	15.99	15.29	15.87	15.87	0.57%	10,321,470
Jun 16, 2026	15.59	16.15	15.45	15.78	15.78	1.22%	12,066,270
Jun 15, 2026	15.36	15.78	15.23	15.59	15.59	2.43%	11,096,960
Jun 12, 2026	15.31	15.42	15.12	15.22	15.22	-0.33%	7,735,940
Jun 11, 2026	15.61	15.85	15.10	15.27	15.27	-2.37%	14,745,610
Jun 10, 2026	14.11	15.64	13.76	15.64	15.64	9.99%	14,985,070
Jun 9, 2026	14.73	14.73	14.10	14.22	14.22	-1.52%	6,437,510
Jun 8, 2026	14.90	15.26	14.28	14.44	14.44	-5.50%	7,858,794
Jun 5, 2026	14.95	15.75	14.95	15.28	15.28	0.26%	8,337,064
Jun 4, 2026	15.00	15.48	14.92	15.24	15.24	0.79%	6,865,600
Jun 3, 2026	14.92	15.47	14.86	15.12	15.12	0.33%	9,238,667
Jun 2, 2026	15.47	15.60	14.95	15.07	15.07	-3.40%	7,920,781
Jun 1, 2026	15.34	15.85	15.20	15.60	15.60	-0.38%	12,671,440
May 29, 2026	14.26	15.66	14.20	15.66	15.66	9.97%	12,753,400
May 28, 2026	14.24	14.34	13.90	14.24	14.24	0.07%	3,595,795
May 27, 2026	14.61	14.66	14.16	14.23	14.23	-2.67%	3,911,725
May 26, 2026	14.66	14.71	14.36	14.62	14.62	-0.61%	4,202,251
May 25, 2026	15.00	15.05	14.62	14.71	14.71	-1.14%	2,909,633
May 22, 2026	14.75	14.96	14.64	14.88	14.88	1.78%	3,029,896
May 21, 2026	15.05	15.22	14.61	14.62	14.62	-2.66%	4,605,012
May 20, 2026	15.58	15.58	14.98	15.02	15.02	-3.53%	5,108,585
May 19, 2026	15.29	15.68	15.29	15.57	15.57	1.83%	3,438,525
May 18, 2026	15.41	15.47	15.13	15.29	15.29	-0.78%	3,523,054
May 15, 2026	15.55	15.65	15.33	15.41	15.41	-0.96%	3,958,795
May 14, 2026	15.80	15.81	15.55	15.56	15.56	-1.71%	4,311,233
May 13, 2026	16.00	16.06	15.73	15.83	15.83	-1.06%	5,982,254
May 12, 2026	16.28	16.39	16.00	16.00	16.00	-1.72%	4,184,900
May 11, 2026	16.05	16.32	15.98	16.28	16.28	1.43%	4,837,795
May 8, 2026	16.07	16.15	15.96	16.05	16.05	-0.43%	4,710,756
May 7, 2026	16.25	16.38	16.07	16.12	16.12	-1.16%	5,626,250
May 6, 2026	16.66	16.68	16.23	16.31	16.31	-1.75%	7,521,422
Apr 30, 2026	16.39	16.73	16.32	16.60	16.60	1.28%	6,384,764
Apr 29, 2026	16.25	16.49	16.18	16.39	16.39	0.43%	6,331,980
Apr 28, 2026	15.96	16.38	15.87	16.32	16.32	1.56%	8,806,821
Apr 27, 2026	15.70	16.22	15.47	16.07	16.07	2.82%	6,164,171
Apr 24, 2026	15.68	15.72	15.47	15.63	15.63	-0.51%	3,023,537
Apr 23, 2026	15.91	15.91	15.63	15.71	15.71	-1.32%	3,606,770
Apr 22, 2026	16.22	16.33	15.78	15.92	15.92	-2.39%	6,803,284
Apr 21, 2026	16.23	16.38	16.12	16.31	16.31	0.49%	2,754,285
Apr 20, 2026	16.17	16.28	16.08	16.23	16.23	0.31%	2,436,752
Apr 17, 2026	16.26	16.26	16.07	16.18	16.18	-0.68%	2,504,200
Apr 16, 2026	16.16	16.30	16.06	16.29	16.29	0.80%	3,329,161
Apr 15, 2026	16.32	16.37	16.15	16.16	16.16	-0.92%	2,919,658
Apr 14, 2026	16.27	16.34	16.19	16.31	16.31	0.37%	2,888,033
Apr 13, 2026	16.19	16.26	16.11	16.25	16.25	0.49%	2,738,035
Apr 10, 2026	16.10	16.27	16.07	16.17	16.17	0.87%	3,691,939
Apr 9, 2026	16.18	16.18	15.98	16.03	16.03	-1.41%	3,124,533