Shenzhen Tellus Holding Co., Ltd. (SHE:200025)
China · Delayed Price · Currency is CNY · Price in HKD 4.180
-0.060 (-1.42%)
May 22, 2026, 4:00 PM EDT
SHE:200025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | - | 180,956 |
| Jul 31, 2026 | 4.08 | 4.08 | 3.82 | 3.91 | 3.91 | -2.98% | 174,350 |
| Jul 30, 2026 | 3.86 | 4.10 | 3.86 | 4.03 | 4.03 | 4.40% | 316,220 |
| Jul 29, 2026 | 3.85 | 3.90 | 3.83 | 3.86 | 3.86 | 0.52% | 48,085 |
| Jul 28, 2026 | 3.81 | 3.90 | 3.81 | 3.84 | 3.84 | 0.79% | 17,500 |
| Jul 27, 2026 | 3.81 | 3.81 | 3.76 | 3.81 | 3.81 | - | 42,125 |
| Jul 24, 2026 | 3.90 | 3.90 | 3.76 | 3.81 | 3.81 | 0.70% | 34,875 |
| Jul 23, 2026 | 3.76 | 3.93 | 3.76 | 3.91 | 3.78 | 3.99% | 246,631 |
| Jul 22, 2026 | 3.76 | 3.76 | 3.72 | 3.76 | 3.64 | 0.53% | 62,400 |
| Jul 21, 2026 | 3.70 | 3.75 | 3.70 | 3.74 | 3.62 | 1.36% | 26,200 |
| Jul 20, 2026 | 3.76 | 3.76 | 3.69 | 3.69 | 3.57 | - | 12,700 |
| Jul 17, 2026 | 3.69 | 3.75 | 3.66 | 3.69 | 3.57 | - | 51,837 |
| Jul 16, 2026 | 3.60 | 3.72 | 3.58 | 3.69 | 3.57 | 1.93% | 108,145 |
| Jul 15, 2026 | 3.65 | 3.68 | 3.57 | 3.62 | 3.50 | -0.28% | 48,000 |
| Jul 14, 2026 | 3.66 | 3.70 | 3.58 | 3.63 | 3.51 | -0.82% | 62,020 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.54 | -1.88% | 42,600 |
| Jul 10, 2026 | 3.73 | 3.73 | 3.68 | 3.73 | 3.61 | 0.81% | 19,800 |
| Jul 9, 2026 | 3.69 | 3.72 | 3.67 | 3.70 | 3.58 | 0.54% | 59,200 |
| Jul 8, 2026 | 3.74 | 3.74 | 3.67 | 3.68 | 3.56 | -0.81% | 47,200 |
| Jul 7, 2026 | 3.73 | 3.76 | 3.68 | 3.71 | 3.59 | 0.27% | 33,245 |
| Jul 6, 2026 | 3.82 | 3.82 | 3.70 | 3.70 | 3.58 | -1.86% | 102,600 |
| Jul 3, 2026 | 3.82 | 3.82 | 3.74 | 3.77 | 3.65 | -0.79% | 40,430 |
| Jul 2, 2026 | 3.78 | 3.82 | 3.72 | 3.80 | 3.68 | 0.80% | 43,200 |
| Jul 1, 2026 | 3.79 | 3.79 | 3.73 | 3.77 | 3.65 | 1.07% | 64,930 |
| Jun 30, 2026 | 3.71 | 3.83 | 3.70 | 3.73 | 3.61 | -1.06% | 130,802 |
| Jun 29, 2026 | 3.81 | 3.85 | 3.75 | 3.77 | 3.65 | -1.31% | 66,000 |
| Jun 26, 2026 | 3.84 | 3.94 | 3.77 | 3.82 | 3.70 | -0.52% | 71,370 |
| Jun 25, 2026 | 3.86 | 3.94 | 3.81 | 3.84 | 3.72 | -3.27% | 159,935 |
| Jun 24, 2026 | 3.92 | 3.98 | 3.92 | 3.97 | 3.84 | - | 114,893 |
| Jun 23, 2026 | 4.00 | 4.00 | 3.91 | 3.97 | 3.84 | 0.76% | 21,935 |
| Jun 22, 2026 | 4.01 | 4.01 | 3.86 | 3.94 | 3.81 | -1.50% | 68,700 |
| Jun 18, 2026 | 4.04 | 4.05 | 3.99 | 4.00 | 3.87 | -1.23% | 48,100 |
| Jun 17, 2026 | 4.02 | 4.05 | 3.92 | 4.05 | 3.92 | 0.25% | 118,253 |
| Jun 16, 2026 | 3.96 | 4.05 | 3.96 | 4.04 | 3.91 | 1.51% | 206,512 |
| Jun 15, 2026 | 3.95 | 3.99 | 3.92 | 3.98 | 3.85 | 1.79% | 132,872 |
| Jun 12, 2026 | 3.91 | 3.92 | 3.86 | 3.91 | 3.78 | 1.56% | 61,400 |
| Jun 11, 2026 | 3.91 | 3.91 | 3.84 | 3.85 | 3.73 | -2.78% | 96,500 |
| Jun 10, 2026 | 3.79 | 4.03 | 3.79 | 3.96 | 3.83 | 4.21% | 360,621 |
| Jun 9, 2026 | 3.73 | 3.80 | 3.73 | 3.80 | 3.68 | 1.06% | 99,300 |
| Jun 8, 2026 | 3.77 | 3.80 | 3.75 | 3.76 | 3.64 | -1.05% | 53,900 |
| Jun 5, 2026 | 3.76 | 3.82 | 3.75 | 3.80 | 3.68 | 1.06% | 142,876 |
| Jun 4, 2026 | 3.77 | 3.79 | 3.72 | 3.76 | 3.64 | -0.53% | 59,800 |
| Jun 3, 2026 | 3.75 | 3.79 | 3.72 | 3.78 | 3.66 | 0.80% | 116,070 |
| Jun 2, 2026 | 3.74 | 3.79 | 3.73 | 3.75 | 3.63 | -1.32% | 48,900 |
| Jun 1, 2026 | 3.79 | 3.81 | 3.72 | 3.80 | 3.68 | -0.26% | 138,450 |
| May 29, 2026 | 3.68 | 3.96 | 3.61 | 3.81 | 3.69 | 2.97% | 385,686 |
| May 28, 2026 | 3.68 | 3.81 | 3.62 | 3.70 | 3.58 | -3.14% | 322,115 |
| May 27, 2026 | 3.93 | 3.94 | 3.74 | 3.82 | 3.70 | -4.74% | 249,365 |
| May 26, 2026 | 4.12 | 4.12 | 3.93 | 4.01 | 3.88 | -2.91% | 160,830 |
| May 25, 2026 | 4.12 | 4.20 | 4.11 | 4.13 | 4.00 | -1.20% | 101,875 |