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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	18.27	18.42	18.42	18.43	18.17	12.21M
November 07, 2025	18.02	18.26	18.26	18.38	17.95	13.11M
November 06, 2025	17.9	17.99	17.99	18.06	17.77	7.47M
November 05, 2025	17.85	17.95	17.95	18.05	17.8	6.62M
November 04, 2025	18.09	18	18	18.23	17.88	8.35M
November 03, 2025	18	18.1	18.1	18.1	17.86	8.57M
October 31, 2025	17.88	18.1	18.1	18.19	17.81	11.1M
October 30, 2025	18.3	17.94	17.94	18.33	17.94	14.5M
October 29, 2025	18.4	18.35	18.35	18.5	18.13	14.97M
October 28, 2025	18.48	18.58	18.58	18.95	18.19	24.7M
October 27, 2025	18.88	18.58	18.58	18.99	18.17	26.28M
October 24, 2025	19.88	18.51	18.51	21.02	18.44	52.62M
October 23, 2025	18.5	19.12	19.12	19.12	18.18	18.59M
October 22, 2025	17.3	17.38	17.38	17.5	17.16	7.04M
October 21, 2025	17.5	17.56	17.56	17.71	17.45	6.89M
October 20, 2025	17.5	17.4	17.4	17.64	17.28	7.52M
October 17, 2025	17.9	17.6	17.6	18.25	17.57	9.97M
October 16, 2025	17.95	17.86	17.86	18.19	17.82	8.95M
October 15, 2025	18.2	17.94	17.94	18.22	17.8	7.59M
October 14, 2025	18.25	18.1	18.1	18.5	17.99	14.22M
October 13, 2025	17.73	17.96	17.96	18	17.56	8.58M
October 10, 2025	17.8	18.06	18.06	18.17	17.57	12.67M
October 09, 2025	17.84	17.9	17.9	18.04	17.72	11.78M
September 30, 2025	17.5	17.54	17.54	17.68	17.41	5.12M
September 29, 2025	17.35	17.49	17.49	17.57	17	5.67M
September 26, 2025	17.47	17.36	17.36	17.64	17.35	4.82M
September 25, 2025	17.77	17.5	17.5	17.77	17.4	6.69M
September 24, 2025	17.26	17.78	17.78	17.85	17.18	8.39M
September 23, 2025	17.6	17.33	17.33	17.6	16.89	9.84M
September 22, 2025	17.75	17.56	17.56	17.81	17.35	6.94M
September 19, 2025	17.6	17.77	17.77	17.82	17.46	9.15M
September 18, 2025	18.2	17.61	17.61	18.2	17.51	14.53M
September 17, 2025	18.2	18.28	18.28	18.34	18.04	8.18M
September 16, 2025	18.4	18.32	18.32	18.43	18	9.47M
September 15, 2025	18.37	18.32	18.32	18.6	18.22	10.75M
September 12, 2025	18.62	18.51	18.51	18.83	18.48	14.78M
September 11, 2025	19.02	18.61	18.61	19.08	18.42	22.31M
September 10, 2025	18.46	19.15	19.15	19.35	18.16	29.08M
September 09, 2025	18.71	18.69	18.69	19.24	18.64	27.39M
September 08, 2025	18.42	18.64	18.64	18.97	18.3	22.86M
September 05, 2025	17.65	18.4	18.4	18.5	17.51	24.88M
September 04, 2025	17.7	17.65	17.65	17.92	17.4	12.15M
September 03, 2025	18.18	17.71	17.71	18.36	17.6	16.95M
September 02, 2025	18.14	18	18	18.31	17.92	15.24M
September 01, 2025	18	18.15	18.15	18.16	17.84	16.38M
August 29, 2025	17.59	18	18	18.37	17.52	22.74M
August 28, 2025	17.58	17.64	17.64	17.79	17.12	9.93M
August 27, 2025	18.04	17.57	17.57	18.1	17.54	12.21M
August 26, 2025	18.06	18.08	18.08	18.2	17.9	10.71M
August 25, 2025	17.9	18.21	18.21	18.38	17.8	19.39M
August 22, 2025	17.9	17.84	17.84	17.98	17.65	11.31M
August 21, 2025	17.86	17.76	17.76	17.95	17.65	10.42M
August 20, 2025	17.71	17.89	17.89	17.94	17.65	11.88M
August 19, 2025	17.6	17.78	17.78	17.95	17.54	12.5M
August 18, 2025	17.58	17.65	17.65	17.78	17.52	12.47M
August 15, 2025	17.37	17.5	17.5	17.52	17.35	10.98M
August 14, 2025	17.8	17.47	17.47	17.92	17.36	16.24M
August 13, 2025	18.24	17.87	17.87	18.39	17.8	22.44M
August 12, 2025	17.8	18.24	18.24	18.52	17.6	35.41M
August 11, 2025	17.07	17.63	17.63	17.74	16.95	23.33M

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