Shenzhen Tellus Holding Co., Ltd. - 000025.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.14	18.15	18.15	18.48	18.08	5.42M
February 12, 2026	18.46	18.12	18.12	18.52	18.12	6.61M
February 11, 2026	18.35	18.44	18.44	18.58	18.29	5.36M
February 10, 2026	18.38	18.38	18.38	18.53	18.36	4.9M
February 09, 2026	18.48	18.45	18.45	18.5	18.32	5.4M
February 06, 2026	18.12	18.3	18.3	18.51	18.08	6.02M
February 05, 2026	18.27	18.32	18.32	18.55	18.23	8.1M
February 04, 2026	17.93	18.46	18.46	19.19	17.92	16.11M
February 03, 2026	17.71	17.88	17.88	17.89	17.6	8.15M
February 02, 2026	17.85	17.58	17.58	18.14	17.56	10.61M
January 30, 2026	18.41	18.01	18.01	18.59	17.78	17.29M
January 29, 2026	19.88	18.74	18.74	19.99	18.73	24.07M
January 28, 2026	18.92	19.5	19.5	19.79	18.92	24.83M
January 27, 2026	19	18.94	18.94	19.55	18.61	16.71M
January 26, 2026	18.9	19.29	19.29	19.66	18.86	22.21M
January 23, 2026	18.88	18.95	18.95	19.28	18.78	13.28M
January 22, 2026	18.75	18.85	18.85	19.07	18.58	13.39M
January 21, 2026	18.59	18.9	18.9	19.31	18.52	18.33M
January 20, 2026	18.3	18.57	18.57	18.73	18.3	10.61M
January 19, 2026	18.02	18.39	18.39	18.49	17.98	9.35M
January 16, 2026	18.2	18.13	18.13	18.34	18	7.71M
January 15, 2026	18.22	18.25	18.25	18.42	18.12	9M
January 14, 2026	17.97	18.2	18.2	18.36	17.92	12M
January 13, 2026	18.26	17.94	17.94	18.28	17.92	11.29M
January 12, 2026	18.13	18.23	18.23	18.28	18.03	10.73M
January 09, 2026	17.94	18.13	18.13	18.14	17.91	10.31M
January 08, 2026	17.73	17.91	17.91	17.95	17.7	7.38M
January 07, 2026	17.87	17.8	17.8	17.96	17.72	6.94M
January 06, 2026	17.7	17.87	17.87	17.89	17.65	8.3M
January 05, 2026	17.5	17.72	17.72	17.77	17.48	7.13M
December 31, 2025	17.44	17.46	17.46	17.54	17.31	5.23M
December 30, 2025	17.6	17.43	17.43	17.66	17.37	6.89M
December 29, 2025	17.78	17.66	17.66	17.84	17.64	5.94M
December 26, 2025	17.75	17.74	17.74	17.87	17.6	6.95M
December 25, 2025	17.8	17.77	17.77	17.81	17.67	5.15M
December 24, 2025	17.6	17.77	17.77	17.84	17.56	6.72M
December 23, 2025	17.76	17.62	17.62	17.9	17.53	6.1M
December 22, 2025	17.9	17.79	17.79	17.9	17.75	7.52M
December 19, 2025	17.73	17.9	17.9	17.9	17.63	6.22M
December 18, 2025	17.58	17.67	17.67	17.85	17.5	6.52M
December 17, 2025	17.46	17.64	17.64	17.65	17.25	7.55M
December 16, 2025	17.65	17.46	17.46	17.86	17.43	7.71M
December 15, 2025	17.55	17.71	17.71	17.79	17.5	6.35M
December 12, 2025	17.89	17.7	17.7	18.07	17.69	9.94M
December 11, 2025	18.3	17.86	17.86	18.35	17.84	9.16M
December 10, 2025	18.24	18.3	18.3	18.5	18.08	7.99M
December 09, 2025	18.68	18.35	18.35	18.73	18.3	10.33M
December 08, 2025	18.68	18.73	18.73	18.94	18.6	11.26M
December 05, 2025	19.01	18.71	18.71	19.01	18.24	10.31M
December 04, 2025	20.21	18.47	18.47	20.21	18.47	15.71M
December 03, 2025	20.21	19.16	19.16	20.21	19.01	17.72M
December 02, 2025	19.58	19.94	19.94	20.74	19.22	23.72M
December 01, 2025	20.08	19.8	19.8	20.42	19.7	23.8M
November 28, 2025	20.21	20.07	20.07	20.33	19.74	17.49M
November 27, 2025	21	20.07	20.07	21.14	19.97	34.34M
November 26, 2025	18.88	20.96	20.96	20.96	18.81	24.95M
November 25, 2025	19.53	19.05	19.05	19.54	18.95	19.15M
November 24, 2025	19.45	19.53	19.53	19.76	19.2	17.42M
November 21, 2025	19.45	19.39	19.39	19.86	19	22.91M
November 20, 2025	18.96	19.63	19.63	19.96	18.93	27.47M

Shenzhen Tellus Holding Co., Ltd. (000025.SZ) SHZ