Shenzhen Tellus Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	13.75	13.99	13.60	13.87	13.76	0.58%	5,221,523
Jul 20, 2026	13.71	14.05	13.53	13.79	13.68	1.10%	5,949,500
Jul 17, 2026	13.73	14.25	13.62	13.64	13.53	-1.23%	7,393,061
Jul 16, 2026	13.43	14.40	13.37	13.81	13.70	2.07%	7,887,638
Jul 15, 2026	13.53	13.58	13.32	13.53	13.42	0.37%	3,121,645
Jul 14, 2026	13.15	13.76	13.15	13.48	13.37	1.74%	4,350,445
Jul 13, 2026	13.30	13.49	13.02	13.25	13.15	-0.67%	4,428,759
Jul 10, 2026	13.15	13.54	13.03	13.34	13.24	1.21%	4,477,901
Jul 9, 2026	13.14	13.33	12.76	13.18	13.08	-0.68%	5,300,317
Jul 8, 2026	13.60	13.65	13.25	13.27	13.17	-2.07%	3,803,596
Jul 7, 2026	13.46	14.04	13.31	13.55	13.44	0.15%	5,621,750
Jul 6, 2026	13.90	14.01	13.50	13.53	13.42	-2.66%	4,894,039
Jul 3, 2026	13.81	14.10	13.81	13.90	13.79	1.09%	3,728,045
Jul 2, 2026	13.60	14.07	13.54	13.75	13.64	-	3,969,181
Jul 1, 2026	13.38	13.96	13.37	13.75	13.64	2.00%	5,422,956
Jun 30, 2026	13.30	13.59	12.90	13.48	13.37	1.20%	5,067,434
Jun 29, 2026	14.36	14.36	13.12	13.32	13.22	-8.01%	9,074,423
Jun 26, 2026	14.25	14.52	13.90	14.48	14.37	2.48%	7,603,861
Jun 25, 2026	14.97	15.15	14.05	14.13	14.02	-9.01%	13,261,863
Jun 24, 2026	15.80	16.31	15.51	15.53	15.41	-2.27%	12,229,009
Jun 23, 2026	15.46	15.96	15.37	15.89	15.77	1.79%	9,396,979
Jun 22, 2026	15.37	15.61	14.88	15.61	15.49	1.56%	7,620,044
Jun 18, 2026	15.70	16.30	15.28	15.37	15.25	-3.15%	9,470,995
Jun 17, 2026	15.62	15.99	15.29	15.87	15.75	0.57%	10,321,470
Jun 16, 2026	15.59	16.15	15.45	15.78	15.66	1.22%	12,066,270
Jun 15, 2026	15.36	15.78	15.23	15.59	15.47	2.43%	11,096,960
Jun 12, 2026	15.31	15.42	15.12	15.22	15.10	-0.33%	7,735,940
Jun 11, 2026	15.61	15.85	15.10	15.27	15.15	-2.37%	14,745,610
Jun 10, 2026	14.11	15.64	13.76	15.64	15.52	9.99%	14,985,070
Jun 9, 2026	14.73	14.73	14.10	14.22	14.11	-1.52%	6,437,510
Jun 8, 2026	14.90	15.26	14.28	14.44	14.33	-5.50%	7,858,794
Jun 5, 2026	14.95	15.75	14.95	15.28	15.16	0.26%	8,337,064
Jun 4, 2026	15.00	15.48	14.92	15.24	15.12	0.79%	6,865,600
Jun 3, 2026	14.92	15.47	14.86	15.12	15.00	0.33%	9,238,667
Jun 2, 2026	15.47	15.60	14.95	15.07	14.95	-3.40%	7,920,781
Jun 1, 2026	15.34	15.85	15.20	15.60	15.48	-0.38%	12,671,440
May 29, 2026	14.26	15.66	14.20	15.66	15.54	9.97%	12,753,400
May 28, 2026	14.24	14.34	13.90	14.24	14.13	0.07%	3,595,795
May 27, 2026	14.61	14.66	14.16	14.23	14.12	-2.67%	3,911,725
May 26, 2026	14.66	14.71	14.36	14.62	14.51	-0.61%	4,202,251
May 25, 2026	15.00	15.05	14.62	14.71	14.59	-1.14%	2,909,633