Shenzhen Tellus Holding Co., Ltd. (SHE:200025)
China · Delayed Price · Currency is CNY · Price in HKD 4.640
+0.010 (0.22%)
At close: Feb 13, 2026
Shenzhen Tellus Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.61 | 4.64 | 4.60 | 4.64 | 4.64 | 0.22% | 78,800 |
| Feb 12, 2026 | 4.62 | 4.63 | 4.60 | 4.63 | 4.63 | - | 78,850 |
| Feb 11, 2026 | 4.62 | 4.66 | 4.60 | 4.63 | 4.63 | 0.22% | 41,300 |
| Feb 10, 2026 | 4.64 | 4.64 | 4.59 | 4.62 | 4.62 | 0.43% | 20,600 |
| Feb 9, 2026 | 4.57 | 4.62 | 4.57 | 4.60 | 4.60 | 0.88% | 55,700 |
| Feb 6, 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 4.56 | 0.44% | 89,705 |
| Feb 5, 2026 | 4.57 | 4.62 | 4.53 | 4.54 | 4.54 | -1.94% | 87,500 |
| Feb 4, 2026 | 4.58 | 4.68 | 4.56 | 4.63 | 4.63 | 1.54% | 102,600 |
| Feb 3, 2026 | 4.59 | 4.59 | 4.51 | 4.56 | 4.56 | 1.33% | 177,400 |
| Feb 2, 2026 | 4.60 | 4.67 | 4.47 | 4.50 | 4.50 | -3.02% | 209,600 |
| Jan 30, 2026 | 4.70 | 4.78 | 4.63 | 4.64 | 4.64 | -2.52% | 205,170 |
| Jan 29, 2026 | 4.78 | 4.88 | 4.72 | 4.76 | 4.76 | - | 198,200 |
| Jan 28, 2026 | 4.67 | 4.80 | 4.67 | 4.76 | 4.76 | 1.06% | 438,500 |
| Jan 27, 2026 | 4.71 | 4.75 | 4.64 | 4.71 | 4.71 | -0.63% | 155,400 |
| Jan 26, 2026 | 4.70 | 4.78 | 4.69 | 4.74 | 4.74 | 1.07% | 263,735 |
| Jan 23, 2026 | 4.69 | 4.74 | 4.68 | 4.69 | 4.69 | - | 124,000 |
| Jan 22, 2026 | 4.68 | 4.71 | 4.66 | 4.69 | 4.69 | -0.21% | 102,700 |
| Jan 21, 2026 | 4.64 | 4.72 | 4.62 | 4.70 | 4.70 | 1.29% | 268,485 |
| Jan 20, 2026 | 4.62 | 4.65 | 4.59 | 4.64 | 4.64 | 0.65% | 68,000 |
| Jan 19, 2026 | 4.63 | 4.66 | 4.60 | 4.61 | 4.61 | -1.07% | 158,555 |
| Jan 16, 2026 | 4.65 | 4.67 | 4.61 | 4.66 | 4.66 | -0.21% | 113,200 |
| Jan 15, 2026 | 4.69 | 4.70 | 4.66 | 4.67 | 4.67 | - | 22,320 |
| Jan 14, 2026 | 4.71 | 4.73 | 4.63 | 4.67 | 4.67 | - | 226,425 |
| Jan 13, 2026 | 4.68 | 4.70 | 4.66 | 4.67 | 4.67 | -0.21% | 179,895 |
| Jan 12, 2026 | 4.66 | 4.75 | 4.65 | 4.68 | 4.68 | 0.43% | 108,650 |
| Jan 9, 2026 | 4.65 | 4.67 | 4.63 | 4.66 | 4.66 | 0.65% | 147,340 |
| Jan 8, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 0.43% | 45,400 |
| Jan 7, 2026 | 4.63 | 4.64 | 4.59 | 4.61 | 4.61 | -0.22% | 107,205 |
| Jan 6, 2026 | 4.60 | 4.62 | 4.59 | 4.62 | 4.62 | 0.87% | 112,005 |
| Jan 5, 2026 | 4.55 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 146,400 |
| Dec 31, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | - | 35,170 |
| Dec 30, 2025 | 4.53 | 4.57 | 4.53 | 4.56 | 4.56 | -0.22% | 20,825 |
| Dec 29, 2025 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | 0.22% | 47,405 |
| Dec 26, 2025 | 4.55 | 4.57 | 4.55 | 4.56 | 4.56 | -0.44% | 58,690 |
| Dec 25, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | -0.22% | 52,375 |
| Dec 24, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 0.22% | 18,100 |
| Dec 23, 2025 | 4.54 | 4.59 | 4.53 | 4.58 | 4.58 | -0.65% | 24,600 |
| Dec 22, 2025 | 4.51 | 4.65 | 4.49 | 4.61 | 4.61 | 1.32% | 214,670 |
| Dec 19, 2025 | 4.56 | 4.56 | 4.52 | 4.55 | 4.55 | - | 45,610 |
| Dec 18, 2025 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | -0.22% | 36,545 |
| Dec 17, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | - | 27,161 |
| Dec 16, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.56 | -0.44% | 147,580 |
| Dec 15, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | -0.87% | 73,100 |
| Dec 12, 2025 | 4.57 | 4.63 | 4.56 | 4.62 | 4.62 | 0.65% | 26,435 |
| Dec 11, 2025 | 4.55 | 4.61 | 4.55 | 4.59 | 4.59 | -0.22% | 73,320 |
| Dec 10, 2025 | 4.55 | 4.62 | 4.54 | 4.60 | 4.60 | 0.22% | 68,401 |
| Dec 9, 2025 | 4.59 | 4.65 | 4.59 | 4.59 | 4.59 | -0.86% | 40,960 |
| Dec 8, 2025 | 4.58 | 4.64 | 4.58 | 4.63 | 4.63 | 0.65% | 48,300 |
| Dec 5, 2025 | 4.59 | 4.60 | 4.58 | 4.60 | 4.60 | 0.22% | 24,100 |
| Dec 4, 2025 | 4.63 | 4.63 | 4.55 | 4.59 | 4.59 | - | 51,300 |