Shenzhen Tellus Holding Co., Ltd. (SHE:200025)
China · Delayed Price · Currency is CNY · Price in HKD 4.590
-0.030 (-0.65%)
Mar 19, 2026, 4:00 PM EDT
SHE:200025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | - | 56,520 |
| Mar 17, 2026 | 4.62 | 4.64 | 4.60 | 4.62 | 4.62 | - | 143,330 |
| Mar 16, 2026 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | -0.22% | 23,550 |
| Mar 13, 2026 | 4.61 | 4.65 | 4.61 | 4.63 | 4.63 | 0.22% | 53,500 |
| Mar 12, 2026 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | -0.22% | 42,160 |
| Mar 11, 2026 | 4.63 | 4.65 | 4.61 | 4.63 | 4.63 | -0.22% | 60,360 |
| Mar 10, 2026 | 4.63 | 4.66 | 4.63 | 4.64 | 4.64 | 0.87% | 27,290 |
| Mar 9, 2026 | 4.61 | 4.63 | 4.59 | 4.60 | 4.60 | -0.65% | 81,610 |
| Mar 6, 2026 | 4.62 | 4.65 | 4.61 | 4.63 | 4.63 | -0.22% | 28,260 |
| Mar 5, 2026 | 4.62 | 4.65 | 4.61 | 4.64 | 4.64 | 0.65% | 67,400 |
| Mar 4, 2026 | 4.62 | 4.65 | 4.60 | 4.61 | 4.61 | -0.22% | 83,550 |
| Mar 3, 2026 | 4.63 | 4.68 | 4.61 | 4.62 | 4.62 | -0.22% | 128,030 |
| Mar 2, 2026 | 4.65 | 4.65 | 4.60 | 4.63 | 4.63 | -0.43% | 71,600 |
| Feb 27, 2026 | 4.66 | 4.68 | 4.60 | 4.65 | 4.65 | -0.43% | 163,455 |
| Feb 26, 2026 | 4.66 | 4.67 | 4.65 | 4.67 | 4.67 | -0.21% | 59,600 |
| Feb 25, 2026 | 4.67 | 4.69 | 4.64 | 4.68 | 4.68 | -0.21% | 152,575 |
| Feb 24, 2026 | 4.69 | 4.71 | 4.66 | 4.69 | 4.69 | 1.08% | 150,873 |
| 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 |