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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.74 | 3.79 | 3.73 | 3.75 | 3.75 | -1.32% | 48,900 |
| Jun 1, 2026 | 3.79 | 3.81 | 3.72 | 3.80 | 3.80 | -0.26% | 138,450 |
| May 29, 2026 | 3.68 | 3.96 | 3.61 | 3.81 | 3.81 | 2.97% | 385,686 |
| May 28, 2026 | 3.68 | 3.81 | 3.62 | 3.70 | 3.70 | -3.14% | 322,115 |
| May 27, 2026 | 3.93 | 3.94 | 3.74 | 3.82 | 3.82 | -4.74% | 249,365 |
| May 26, 2026 | 4.12 | 4.12 | 3.93 | 4.01 | 4.01 | -2.91% | 160,830 |
| May 25, 2026 | 4.12 | 4.20 | 4.11 | 4.13 | 4.13 | -1.20% | 101,875 |
| May 22, 2026 | 4.18 | 4.18 | 4.12 | 4.18 | 4.18 | - | 35,800 |
| May 21, 2026 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -1.42% | 140,700 |
| May 20, 2026 | 4.23 | 4.27 | 4.22 | 4.24 | 4.24 | -0.47% | 48,190 |
| May 19, 2026 | 4.23 | 4.27 | 4.23 | 4.26 | 4.26 | 0.71% | 21,000 |
| May 18, 2026 | 4.25 | 4.26 | 4.23 | 4.23 | 4.23 | -0.47% | 21,800 |
| May 15, 2026 | 4.22 | 4.31 | 4.22 | 4.25 | 4.25 | 0.71% | 25,600 |
| May 14, 2026 | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | -0.71% | 93,000 |
| May 13, 2026 | 4.24 | 4.26 | 4.22 | 4.25 | 4.25 | -0.23% | 79,570 |
| May 12, 2026 | 4.23 | 4.26 | 4.20 | 4.26 | 4.26 | - | 78,990 |
| May 11, 2026 | 4.28 | 4.30 | 4.21 | 4.26 | 4.26 | - | 217,545 |
| May 8, 2026 | 4.29 | 4.30 | 4.25 | 4.26 | 4.26 | -0.70% | 59,200 |
| May 7, 2026 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | 0.47% | 133,105 |
| May 6, 2026 | 4.37 | 4.40 | 4.24 | 4.27 | 4.27 | -2.95% | 204,305 |
| Apr 30, 2026 | 4.38 | 4.41 | 4.38 | 4.40 | 4.40 | 0.23% | 19,570 |
| Apr 29, 2026 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | 0.69% | 43,300 |
| Apr 28, 2026 | 4.39 | 4.40 | 4.35 | 4.36 | 4.36 | -0.46% | 48,355 |
| Apr 27, 2026 | 4.34 | 4.39 | 4.33 | 4.38 | 4.38 | 0.69% | 59,719 |
| Apr 24, 2026 | 4.35 | 4.35 | 4.34 | 4.35 | 4.35 | - | 27,395 |
| Apr 23, 2026 | 4.37 | 4.38 | 4.33 | 4.35 | 4.35 | - | 78,500 |
| Apr 22, 2026 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -2.03% | 133,600 |
| Apr 21, 2026 | 4.45 | 4.45 | 4.42 | 4.44 | 4.44 | 0.23% | 35,900 |
| Apr 20, 2026 | 4.46 | 4.47 | 4.43 | 4.43 | 4.43 | -0.67% | 74,000 |
| Apr 17, 2026 | 4.46 | 4.46 | 4.42 | 4.46 | 4.46 | -0.89% | 117,075 |
| Apr 16, 2026 | 4.49 | 4.53 | 4.45 | 4.50 | 4.50 | -0.22% | 172,929 |
| Apr 15, 2026 | 4.47 | 4.51 | 4.46 | 4.51 | 4.51 | - | 48,925 |
| Apr 14, 2026 | 4.47 | 4.52 | 4.45 | 4.51 | 4.51 | 0.45% | 49,927 |
| Apr 13, 2026 | 4.41 | 4.50 | 4.41 | 4.49 | 4.49 | 0.90% | 167,135 |
| Apr 10, 2026 | 4.46 | 4.47 | 4.45 | 4.45 | 4.45 | 1.14% | 35,200 |
| Apr 9, 2026 | 4.47 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 78,105 |
| Apr 8, 2026 | 4.47 | 4.54 | 4.46 | 4.50 | 4.50 | 0.90% | 63,050 |
| Apr 7, 2026 | 4.44 | 4.51 | 4.44 | 4.46 | 4.46 | - | 18,645 |
| Apr 3, 2026 | 4.44 | 4.49 | 4.44 | 4.46 | 4.46 | -1.11% | 95,780 |
| Apr 2, 2026 | 4.54 | 4.54 | 4.45 | 4.51 | 4.51 | - | 44,300 |
| Apr 1, 2026 | 4.45 | 4.55 | 4.44 | 4.51 | 4.51 | 0.89% | 82,260 |
| Mar 31, 2026 | 4.43 | 4.48 | 4.43 | 4.47 | 4.47 | - | 71,825 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.43 | 4.47 | 4.47 | -0.45% | 51,900 |
| Mar 27, 2026 | 4.44 | 4.50 | 4.43 | 4.49 | 4.49 | 0.90% | 99,735 |
| Mar 26, 2026 | 4.49 | 4.49 | 4.44 | 4.45 | 4.45 | -0.45% | 21,900 |
| Mar 25, 2026 | 4.41 | 4.48 | 4.39 | 4.47 | 4.47 | 0.45% | 76,720 |
| Mar 24, 2026 | 4.43 | 4.55 | 4.39 | 4.45 | 4.45 | 2.53% | 127,560 |
| Mar 23, 2026 | 4.50 | 4.54 | 4.34 | 4.34 | 4.34 | -4.62% | 194,860 |
| Mar 20, 2026 | 4.58 | 4.58 | 4.52 | 4.55 | 4.55 | -0.87% | 226,020 |
| Mar 19, 2026 | 4.58 | 4.60 | 4.57 | 4.59 | 4.59 | -0.65% | 71,776 |