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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.46	19.13	19.13	19.73	18.95	17.56M
November 18, 2025	19.15	19.45	19.45	19.61	19.01	18.12M
November 17, 2025	19.19	19.23	19.23	19.59	19.08	16.04M
November 14, 2025	18.68	19.4	19.4	20.08	18.6	27.74M
November 13, 2025	18.02	18.75	18.75	18.85	18.02	14.26M
November 12, 2025	18.52	18.57	18.57	18.65	18.37	12.49M
November 11, 2025	18.44	18.46	18.46	18.57	18.34	10.96M
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

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