Shenzhen Tellus Holding Co., Ltd. (000025.SZ) SHZ
15.60
-0.33(-2.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
15.60
-0.33(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 15.94 | 15.6 | 15.6 | 15.99 | 15.59 | 2.9M |
| April 02, 2026 | 16.1 | 15.93 | 15.93 | 16.1 | 15.84 | 3.28M |
| April 01, 2026 | 16.24 | 16.12 | 16.12 | 16.29 | 16 | 3.61M |
| March 31, 2026 | 16 | 16.03 | 16.03 | 16.31 | 15.85 | 4.39M |
| March 30, 2026 | 15.9 | 16.01 | 16.01 | 16.01 | 15.73 | 2.85M |
| March 27, 2026 | 15.57 | 15.98 | 15.98 | 16.05 | 15.57 | 3.58M |
| March 26, 2026 | 16.05 | 15.78 | 15.78 | 16.18 | 15.75 | 4.08M |
| March 25, 2026 | 15.93 | 16.05 | 16.05 | 16.08 | 15.81 | 4.01M |
| March 24, 2026 | 16.18 | 15.88 | 15.88 | 16.18 | 15.46 | 6.43M |
| March 23, 2026 | 15.99 | 15.34 | 15.34 | 15.99 | 15.2 | 7.46M |
| March 20, 2026 | 16.53 | 16.12 | 16.12 | 16.62 | 16.11 | 5.12M |
| March 19, 2026 | 16.8 | 16.5 | 16.5 | 16.87 | 16.44 | 4.39M |
| March 18, 2026 | 16.98 | 16.96 | 16.96 | 17.01 | 16.67 | 4.54M |
| March 17, 2026 | 17.15 | 16.92 | 16.92 | 17.25 | 16.9 | 4.88M |
| March 16, 2026 | 17 | 17.11 | 17.11 | 17.12 | 16.9 | 3.46M |
| March 13, 2026 | 17.15 | 17 | 17 | 17.24 | 17 | 3.64M |
| March 12, 2026 | 17.4 | 17.17 | 17.17 | 17.4 | 17.12 | 3.59M |
| March 11, 2026 | 17.48 | 17.41 | 17.41 | 17.52 | 17.28 | 3.8M |
| March 10, 2026 | 17.26 | 17.35 | 17.35 | 17.42 | 17.24 | 2.36M |
| March 09, 2026 | 17.21 | 17.22 | 17.22 | 17.25 | 16.8 | 8.55M |
| March 06, 2026 | 17.26 | 17.45 | 17.45 | 17.48 | 17.23 | 3.88M |
| March 05, 2026 | 17.61 | 17.4 | 17.4 | 17.64 | 17.35 | 5.72M |
| March 04, 2026 | 18.31 | 17.26 | 17.26 | 18.31 | 17.2 | 4.18M |
| March 03, 2026 | 18.08 | 17.54 | 17.54 | 18.19 | 17.54 | 7.48M |
| March 02, 2026 | 18.14 | 18.1 | 18.1 | 18.28 | 17.78 | 7.04M |
| February 27, 2026 | 18.31 | 18.25 | 18.25 | 18.34 | 18.07 | 5.37M |
| February 26, 2026 | 18.57 | 18.3 | 18.3 | 18.57 | 18.22 | 7.71M |
| February 25, 2026 | 18.53 | 18.56 | 18.56 | 18.73 | 18.48 | 7.36M |
| February 24, 2026 | 18.33 | 18.56 | 18.56 | 18.65 | 18.3 | 7.4M |
| February 13, 2026 | 18.14 | 18.15 | 0 | 18.48 | 18.08 | 5.42M |
| February 12, 2026 | 18.46 | 18.12 | 0 | 18.52 | 18.12 | 6.61M |
| February 11, 2026 | 18.35 | 18.44 | 0 | 18.58 | 18.29 | 5.36M |
| February 10, 2026 | 18.38 | 18.38 | 0 | 18.53 | 18.36 | 4.9M |
| February 09, 2026 | 18.48 | 18.45 | 0 | 18.5 | 18.32 | 5.4M |
| February 06, 2026 | 18.12 | 18.3 | 0 | 18.51 | 18.08 | 6.02M |
| February 05, 2026 | 18.27 | 18.32 | 0 | 18.55 | 18.23 | 8.1M |
| February 04, 2026 | 17.93 | 18.46 | 0 | 19.19 | 17.92 | 16.11M |
| February 03, 2026 | 17.71 | 17.88 | 0 | 17.89 | 17.6 | 8.15M |
| February 02, 2026 | 17.85 | 17.58 | 0 | 18.14 | 17.56 | 10.61M |
| January 30, 2026 | 18.41 | 18.01 | 0 | 18.59 | 17.78 | 17.29M |
| January 29, 2026 | 19.88 | 18.74 | 0 | 19.99 | 18.73 | 24.07M |
| January 28, 2026 | 18.92 | 19.5 | 0 | 19.79 | 18.92 | 24.83M |
| January 27, 2026 | 19 | 18.94 | 0 | 19.55 | 18.61 | 16.71M |
| January 26, 2026 | 18.9 | 19.29 | 0 | 19.66 | 18.86 | 22.21M |
| January 23, 2026 | 18.88 | 18.95 | 0 | 19.28 | 18.78 | 13.28M |
| January 22, 2026 | 18.75 | 18.85 | 0 | 19.07 | 18.58 | 13.39M |
| January 21, 2026 | 18.59 | 18.9 | 0 | 19.31 | 18.52 | 18.33M |
| January 20, 2026 | 18.3 | 18.57 | 0 | 18.73 | 18.3 | 10.61M |
| January 19, 2026 | 18.02 | 18.39 | 0 | 18.49 | 17.98 | 9.35M |
| January 16, 2026 | 18.2 | 18.13 | 0 | 18.34 | 18 | 7.71M |
| January 15, 2026 | 18.22 | 18.25 | 0 | 18.42 | 18.12 | 9M |
| January 14, 2026 | 17.97 | 18.2 | 0 | 18.36 | 17.92 | 12M |
| January 13, 2026 | 18.26 | 17.94 | 0 | 18.28 | 17.92 | 11.29M |
| January 12, 2026 | 18.13 | 18.23 | 0 | 18.28 | 18.03 | 10.73M |
| January 09, 2026 | 17.94 | 18.13 | 0 | 18.14 | 17.91 | 10.31M |
| January 08, 2026 | 17.73 | 17.91 | 0 | 17.95 | 17.7 | 7.38M |
| January 07, 2026 | 17.87 | 17.8 | 0 | 17.96 | 17.72 | 6.94M |
| January 06, 2026 | 17.7 | 17.87 | 0 | 17.89 | 17.65 | 8.3M |
| January 05, 2026 | 17.5 | 17.72 | 0 | 17.77 | 17.48 | 7.13M |
| December 31, 2025 | 17.44 | 17.46 | 0 | 17.54 | 17.31 | 5.23M |