Shenzhen Tellus Holding Co., Ltd. (SHE:200025)
China · Delayed Price · Currency is CNY · Price in HKD 3.970
0.00 (0.00%)
At close: Oct 9, 2026
SHE:200025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.98 | 3.98 | 3.94 | 3.97 | 3.97 | - | 26,600 |
| Oct 8, 2026 | 3.96 | 4.01 | 3.96 | 3.97 | 3.97 | - | 82,800 |
| Sep 30, 2026 | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | 0.51% | 9,000 |
| Sep 29, 2026 | 3.93 | 3.97 | 3.93 | 3.95 | 3.95 | 0.25% | 38,960 |
| Sep 28, 2026 | 3.99 | 3.99 | 3.93 | 3.94 | 3.94 | -0.76% | 49,305 |
| Sep 24, 2026 | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | -0.25% | 36,400 |
| Sep 23, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.25% | 27,420 |
| Sep 22, 2026 | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | -0.75% | 21,600 |
| Sep 21, 2026 | 4.02 | 4.02 | 3.97 | 4.02 | 4.02 | 0.75% | 39,360 |
| Sep 18, 2026 | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | 0.50% | 17,696 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | -1.00% | 72,645 |
| Sep 16, 2026 | 4.03 | 4.03 | 3.97 | 4.01 | 4.01 | 1.01% | 9,720 |
| Sep 15, 2026 | 4.00 | 4.03 | 3.97 | 3.97 | 3.97 | -0.75% | 17,600 |
| Sep 14, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.25% | 10,000 |
| Sep 11, 2026 | 3.98 | 4.00 | 3.95 | 3.99 | 3.99 | -0.50% | 45,100 |
| Sep 10, 2026 | 4.04 | 4.04 | 3.98 | 4.01 | 4.01 | -0.50% | 34,875 |
| Sep 9, 2026 | 4.04 | 4.04 | 4.01 | 4.03 | 4.03 | 0.25% | 102,350 |
| Sep 8, 2026 | 4.04 | 4.04 | 3.99 | 4.02 | 4.02 | 0.50% | 58,203 |
| Sep 7, 2026 | 4.01 | 4.03 | 3.96 | 4.00 | 4.00 | - | 49,670 |
| Sep 4, 2026 | 3.99 | 4.05 | 3.99 | 4.00 | 4.00 | 0.25% | 70,600 |
| Sep 3, 2026 | 4.03 | 4.04 | 3.99 | 3.99 | 3.99 | 0.25% | 136,925 |
| Sep 2, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -1.00% | 98,820 |
| Sep 1, 2026 | 3.95 | 4.12 | 3.94 | 4.02 | 4.02 | 0.25% | 197,900 |
| Aug 31, 2026 | 4.06 | 4.06 | 3.93 | 4.01 | 4.01 | -1.23% | 138,425 |
| Aug 28, 2026 | 4.06 | 4.11 | 4.04 | 4.06 | 4.06 | 0.50% | 194,460 |
| Aug 27, 2026 | 4.00 | 4.10 | 4.00 | 4.04 | 4.04 | 0.75% | 214,130 |
| Aug 26, 2026 | 4.04 | 4.05 | 3.99 | 4.01 | 4.01 | - | 87,900 |
| Aug 25, 2026 | 3.99 | 4.06 | 3.99 | 4.01 | 4.01 | - | 154,540 |
| Aug 24, 2026 | 3.99 | 4.04 | 3.99 | 4.01 | 4.01 | 0.75% | 167,208 |
| Aug 21, 2026 | 3.92 | 3.98 | 3.85 | 3.98 | 3.98 | 1.02% | 111,500 |
| Aug 20, 2026 | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | 0.25% | 103,460 |
| Aug 19, 2026 | 3.91 | 4.04 | 3.91 | 3.93 | 3.93 | 0.51% | 130,100 |
| Aug 18, 2026 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -0.26% | 36,877 |
| Aug 17, 2026 | 3.91 | 3.94 | 3.85 | 3.92 | 3.92 | -0.51% | 27,925 |
| Aug 14, 2026 | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | -0.25% | 23,800 |
| Aug 13, 2026 | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | - | 38,100 |
| Aug 12, 2026 | 3.92 | 3.96 | 3.90 | 3.95 | 3.95 | -0.25% | 64,500 |
| Aug 11, 2026 | 3.96 | 3.97 | 3.93 | 3.96 | 3.96 | -0.50% | 93,578 |
| Aug 10, 2026 | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | 1.27% | 215,601 |
| Aug 7, 2026 | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | 0.26% | 44,700 |
| Aug 6, 2026 | 3.95 | 3.99 | 3.89 | 3.92 | 3.92 | - | 145,095 |
| Aug 5, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | 52,830 |
| Aug 4, 2026 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | 0.26% | 67,695 |
| 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 |