Shenzhen Tellus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.06	15.42	14.70	15.21	15.21	-1.11%	8,435,701
Sep 29, 2026	14.89	15.45	14.86	15.38	15.38	2.81%	9,231,125
Sep 28, 2026	14.90	15.17	14.77	14.96	14.96	0.27%	5,461,862
Sep 24, 2026	15.00	15.19	14.88	14.92	14.92	-0.80%	3,596,072
Sep 23, 2026	15.07	15.30	15.00	15.04	15.04	-0.07%	4,488,125
Sep 22, 2026	15.25	15.26	15.00	15.05	15.05	-1.51%	4,608,300
Sep 21, 2026	14.80	15.30	14.71	15.28	15.28	3.73%	6,946,334
Sep 18, 2026	14.57	14.80	14.53	14.73	14.73	1.45%	3,888,571
Sep 17, 2026	14.46	14.55	14.37	14.52	14.52	-0.34%	2,878,312
Sep 16, 2026	14.51	14.63	14.35	14.57	14.57	0.41%	3,180,400
Sep 15, 2026	14.60	14.72	14.51	14.51	14.51	-1.23%	3,787,987
Sep 14, 2026	14.68	14.84	14.55	14.69	14.69	0.27%	3,564,870
Sep 11, 2026	14.80	14.92	14.61	14.65	14.65	-2.59%	6,649,277
Sep 10, 2026	15.59	15.63	15.03	15.04	15.04	-3.77%	7,548,443
Sep 9, 2026	15.63	15.78	15.39	15.63	15.63	0.26%	6,495,645
Sep 8, 2026	15.04	15.72	14.96	15.59	15.59	3.66%	11,960,311
Sep 7, 2026	15.17	15.23	14.98	15.04	15.04	-2.34%	9,246,464
Sep 4, 2026	15.51	16.08	15.30	15.40	15.40	-1.16%	12,343,459
Sep 3, 2026	15.51	16.50	15.42	15.58	15.58	0.32%	10,965,718
Sep 2, 2026	16.31	16.38	15.36	15.53	15.53	-6.50%	18,866,075
Sep 1, 2026	15.65	17.38	15.61	16.61	16.61	5.13%	22,820,610
Aug 31, 2026	16.64	16.65	15.61	15.80	15.80	-7.39%	21,273,135
Aug 28, 2026	16.33	17.66	16.18	17.06	17.06	2.40%	28,704,539
Aug 27, 2026	15.66	17.45	15.66	16.66	16.66	4.39%	25,277,760
Aug 26, 2026	15.81	16.46	15.60	15.96	15.96	-0.25%	16,404,940
Aug 25, 2026	15.71	16.53	15.71	16.00	16.00	2.17%	16,352,784
Aug 24, 2026	15.82	16.26	15.58	15.66	15.66	2.09%	15,568,929
Aug 21, 2026	15.33	15.55	14.80	15.34	15.34	-0.90%	12,911,711
Aug 20, 2026	15.68	15.85	15.10	15.48	15.48	-1.34%	17,254,832
Aug 19, 2026	14.99	16.59	14.94	15.69	15.69	4.05%	25,780,475
Aug 18, 2026	15.10	15.20	14.92	15.08	15.08	-0.46%	3,433,615
Aug 17, 2026	14.86	15.20	14.86	15.15	15.15	1.68%	4,623,481
Aug 14, 2026	14.96	15.03	14.80	14.90	14.90	-0.86%	4,319,069
Aug 13, 2026	15.27	15.47	14.97	15.03	15.03	-1.64%	7,290,561
Aug 12, 2026	15.01	15.38	14.92	15.28	15.28	1.33%	6,033,950
Aug 11, 2026	15.27	15.32	15.05	15.08	15.08	-0.53%	5,817,570
Aug 10, 2026	14.94	15.19	14.88	15.16	15.16	1.40%	7,807,619
Aug 7, 2026	15.25	15.25	14.88	14.95	14.95	-1.32%	7,002,495
Aug 6, 2026	15.51	15.60	15.08	15.15	15.15	-0.85%	9,666,159
Aug 5, 2026	15.41	15.45	15.08	15.28	15.28	-1.67%	9,119,206
Aug 4, 2026	15.50	15.70	15.20	15.54	15.54	-0.83%	11,444,135
Aug 3, 2026	15.12	15.98	15.00	15.67	15.67	2.89%	15,414,831
Jul 31, 2026	15.31	15.59	14.88	15.23	15.23	-2.62%	17,872,009
Jul 30, 2026	14.23	15.64	14.13	15.64	15.64	9.99%	14,636,510
Jul 29, 2026	13.98	14.39	13.96	14.22	14.22	0.71%	5,001,390
Jul 28, 2026	13.94	14.49	13.89	14.12	14.12	0.36%	5,939,870
Jul 27, 2026	13.96	14.12	13.75	14.07	14.07	-0.50%	5,453,160
Jul 24, 2026	13.92	14.50	13.74	14.14	14.14	1.43%	7,489,738
Jul 23, 2026	13.65	14.17	13.58	14.05	13.94	3.01%	5,469,956
Jul 22, 2026	13.81	13.85	13.46	13.64	13.53	-1.66%	4,137,035