Shenzhen Tellus Holding Co., Ltd. Class A 000025
SZSE · China · Finanzen
CNY 15,21-0,17 (-1,11 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15,21 | -1,11 % | CNY 15,06 | CNY 15,42 | CNY 14,70 | 8,43M |
| 2026-09-29 | CNY 15,38 | +2,81 % | CNY 14,89 | CNY 15,45 | CNY 14,86 | 9,23M |
| 2026-09-28 | CNY 14,96 | +0,27 % | CNY 14,90 | CNY 15,17 | CNY 14,77 | 5,46M |
| 2026-09-24 | CNY 14,92 | -0,80 % | CNY 15,00 | CNY 15,19 | CNY 14,88 | 3,59M |
| 2026-09-23 | CNY 15,04 | -0,07 % | CNY 15,07 | CNY 15,30 | CNY 15,00 | 4,49M |
| 2026-09-22 | CNY 15,05 | -1,51 % | CNY 15,25 | CNY 15,26 | CNY 15,00 | 4,61M |
| 2026-09-21 | CNY 15,28 | +3,73 % | CNY 14,80 | CNY 15,30 | CNY 14,71 | 6,94M |
| 2026-09-18 | CNY 14,73 | +1,45 % | CNY 14,57 | CNY 14,80 | CNY 14,53 | 3,89M |
| 2026-09-17 | CNY 14,52 | -0,34 % | CNY 14,46 | CNY 14,55 | CNY 14,37 | 2,88M |
| 2026-09-16 | CNY 14,57 | +0,41 % | CNY 14,51 | CNY 14,63 | CNY 14,35 | 3,18M |
| 2026-09-15 | CNY 14,51 | -1,23 % | CNY 14,60 | CNY 14,72 | CNY 14,51 | 3,79M |
| 2026-09-14 | CNY 14,69 | +0,27 % | CNY 14,68 | CNY 14,84 | CNY 14,55 | 3,56M |
| 2026-09-11 | CNY 14,65 | -2,59 % | CNY 14,80 | CNY 14,92 | CNY 14,61 | 6,65M |
| 2026-09-10 | CNY 15,04 | -3,77 % | CNY 15,59 | CNY 15,63 | CNY 15,03 | 7,55M |
| 2026-09-09 | CNY 15,63 | +0,26 % | CNY 15,63 | CNY 15,78 | CNY 15,39 | 6,49M |
| 2026-09-08 | CNY 15,59 | +3,66 % | CNY 15,04 | CNY 15,72 | CNY 14,96 | 11,94M |
| 2026-09-07 | CNY 15,04 | -2,34 % | CNY 15,17 | CNY 15,23 | CNY 14,98 | 9,23M |
| 2026-09-04 | CNY 15,40 | -1,16 % | CNY 15,51 | CNY 16,08 | CNY 15,30 | 12,33M |
| 2026-09-03 | CNY 15,58 | +0,32 % | CNY 15,51 | CNY 16,50 | CNY 15,42 | 10,96M |
| 2026-09-02 | CNY 15,53 | -6,50 % | CNY 16,31 | CNY 16,38 | CNY 15,36 | 18,85M |
| 2026-09-01 | CNY 16,61 | +5,13 % | CNY 15,65 | CNY 17,38 | CNY 15,61 | 22,82M |
| 2026-08-31 | CNY 15,80 | -7,39 % | CNY 16,64 | CNY 16,65 | CNY 15,61 | 21,26M |
| 2026-08-28 | CNY 17,06 | +2,40 % | CNY 16,33 | CNY 17,66 | CNY 16,18 | 28,69M |
| 2026-08-27 | CNY 16,66 | +4,39 % | CNY 15,66 | CNY 17,45 | CNY 15,66 | 25,28M |
| 2026-08-26 | CNY 15,96 | -0,25 % | CNY 15,81 | CNY 16,46 | CNY 15,60 | 16,39M |
| 2026-08-25 | CNY 16,00 | +2,17 % | CNY 15,71 | CNY 16,53 | CNY 15,71 | 16,35M |
| 2026-08-24 | CNY 15,66 | +2,09 % | CNY 15,82 | CNY 16,26 | CNY 15,58 | 15,56M |
| 2026-08-21 | CNY 15,34 | -0,90 % | CNY 15,33 | CNY 15,55 | CNY 14,80 | 12,90M |
| 2026-08-20 | CNY 15,48 | -1,34 % | CNY 15,68 | CNY 15,85 | CNY 15,10 | 17,25M |
| 2026-08-19 | CNY 15,69 | +4,05 % | CNY 14,99 | CNY 16,59 | CNY 14,94 | 25,78M |
| 2026-08-18 | CNY 15,08 | -0,46 % | CNY 15,10 | CNY 15,20 | CNY 14,92 | 3,43M |
| 2026-08-17 | CNY 15,15 | +1,68 % | CNY 14,86 | CNY 15,20 | CNY 14,86 | 4,62M |
| 2026-08-14 | CNY 14,90 | -0,86 % | CNY 14,96 | CNY 15,03 | CNY 14,80 | 4,32M |
| 2026-08-13 | CNY 15,03 | -1,64 % | CNY 15,27 | CNY 15,47 | CNY 14,97 | 7,29M |
| 2026-08-12 | CNY 15,28 | +1,33 % | CNY 15,01 | CNY 15,38 | CNY 14,92 | 6,03M |
| 2026-08-11 | CNY 15,08 | -0,53 % | CNY 15,27 | CNY 15,32 | CNY 15,05 | 5,82M |
| 2026-08-10 | CNY 15,16 | +1,40 % | CNY 14,94 | CNY 15,19 | CNY 14,88 | 7,81M |
| 2026-08-07 | CNY 14,95 | -1,32 % | CNY 15,25 | CNY 15,25 | CNY 14,88 | 7,00M |
| 2026-08-06 | CNY 15,15 | -0,85 % | CNY 15,51 | CNY 15,60 | CNY 15,08 | 9,66M |
| 2026-08-05 | CNY 15,28 | -1,67 % | CNY 15,41 | CNY 15,45 | CNY 15,08 | 9,12M |
| 2026-08-04 | CNY 15,54 | -0,83 % | CNY 15,50 | CNY 15,70 | CNY 15,20 | 11,44M |
| 2026-08-03 | CNY 15,67 | +2,89 % | CNY 15,12 | CNY 15,98 | CNY 15,00 | 15,41M |
| 2026-07-31 | CNY 15,23 | -2,62 % | CNY 15,31 | CNY 15,59 | CNY 14,88 | 17,87M |
| 2026-07-30 | CNY 15,64 | +9,99 % | CNY 14,23 | CNY 15,64 | CNY 14,13 | 14,64M |
| 2026-07-29 | CNY 14,22 | +0,71 % | CNY 13,98 | CNY 14,39 | CNY 13,96 | 5,00M |
| 2026-07-28 | CNY 14,12 | +0,36 % | CNY 13,94 | CNY 14,49 | CNY 13,89 | 5,94M |
| 2026-07-27 | CNY 14,07 | -0,50 % | CNY 13,96 | CNY 14,12 | CNY 13,75 | 5,45M |
| 2026-07-24 | CNY 14,14 | +0,64 % | CNY 13,92 | CNY 14,50 | CNY 13,74 | 7,49M |
| 2026-07-23 | CNY 14,05 | +3,01 % | CNY 13,65 | CNY 14,17 | CNY 13,58 | 5,47M |
| 2026-07-22 | CNY 13,64 | -1,66 % | CNY 13,81 | CNY 13,85 | CNY 13,46 | 4,14M |
| 2026-07-21 | CNY 13,87 | +0,58 % | CNY 13,75 | CNY 13,99 | CNY 13,60 | 5,22M |
| 2026-07-20 | CNY 13,79 | +1,10 % | CNY 13,71 | CNY 14,05 | CNY 13,53 | 5,95M |
| 2026-07-17 | CNY 13,64 | -1,23 % | CNY 13,73 | CNY 14,25 | CNY 13,62 | 7,39M |
| 2026-07-16 | CNY 13,81 | +2,07 % | CNY 13,43 | CNY 14,40 | CNY 13,37 | 7,89M |
| 2026-07-15 | CNY 13,53 | +0,37 % | CNY 13,53 | CNY 13,58 | CNY 13,32 | 3,12M |
| 2026-07-14 | CNY 13,48 | +1,74 % | CNY 13,15 | CNY 13,76 | CNY 13,15 | 4,35M |
| 2026-07-13 | CNY 13,25 | -0,67 % | CNY 13,30 | CNY 13,49 | CNY 13,02 | 4,43M |
| 2026-07-10 | CNY 13,34 | +1,21 % | CNY 13,15 | CNY 13,54 | CNY 13,03 | 4,48M |
| 2026-07-09 | CNY 13,18 | -0,68 % | CNY 13,14 | CNY 13,33 | CNY 12,76 | 5,30M |
| 2026-07-08 | CNY 13,27 | -2,07 % | CNY 13,60 | CNY 13,65 | CNY 13,25 | 3,80M |
| 2026-07-07 | CNY 13,55 | +0,15 % | CNY 13,46 | CNY 14,04 | CNY 13,31 | 5,62M |
| 2026-07-06 | CNY 13,53 | -2,66 % | CNY 13,90 | CNY 14,01 | CNY 13,50 | 4,89M |
| 2026-07-03 | CNY 13,90 | +1,09 % | CNY 13,81 | CNY 14,10 | CNY 13,81 | 3,73M |
| 2026-07-02 | CNY 13,75 | 0,00 % | CNY 13,60 | CNY 14,07 | CNY 13,54 | 3,97M |
| 2026-07-01 | CNY 13,75 | +2,00 % | CNY 13,38 | CNY 13,96 | CNY 13,37 | 5,42M |
| 2026-06-30 | CNY 13,48 | +1,20 % | CNY 13,30 | CNY 13,59 | CNY 12,90 | 5,07M |
| 2026-06-29 | CNY 13,32 | -8,01 % | CNY 14,36 | CNY 14,36 | CNY 13,12 | 9,07M |
| 2026-06-26 | CNY 14,48 | +2,48 % | CNY 14,25 | CNY 14,52 | CNY 13,90 | 7,60M |
| 2026-06-25 | CNY 14,13 | -9,01 % | CNY 14,97 | CNY 15,15 | CNY 14,05 | 13,26M |
| 2026-06-24 | CNY 15,53 | -2,27 % | CNY 15,80 | CNY 16,31 | CNY 15,51 | 12,23M |
| 2026-06-23 | CNY 15,89 | +1,79 % | CNY 15,46 | CNY 15,96 | CNY 15,37 | 9,40M |
| 2026-06-22 | CNY 15,61 | +1,56 % | CNY 15,37 | CNY 15,61 | CNY 14,88 | 7,62M |
| 2026-06-18 | CNY 15,37 | -3,15 % | CNY 15,70 | CNY 16,30 | CNY 15,28 | 9,47M |
| 2026-06-17 | CNY 15,87 | +0,57 % | CNY 15,62 | CNY 15,99 | CNY 15,29 | 10,32M |
| 2026-06-16 | CNY 15,78 | +1,22 % | CNY 15,59 | CNY 16,15 | CNY 15,45 | 12,07M |
| 2026-06-15 | CNY 15,59 | +2,43 % | CNY 15,36 | CNY 15,78 | CNY 15,23 | 11,10M |
| 2026-06-12 | CNY 15,22 | -0,33 % | CNY 15,31 | CNY 15,42 | CNY 15,12 | 7,74M |
| 2026-06-11 | CNY 15,27 | -2,37 % | CNY 15,61 | CNY 15,85 | CNY 15,10 | 14,75M |
| 2026-06-10 | CNY 15,64 | +9,99 % | CNY 14,11 | CNY 15,64 | CNY 13,76 | 14,99M |
| 2026-06-09 | CNY 14,22 | -1,52 % | CNY 14,73 | CNY 14,73 | CNY 14,10 | 6,44M |
| 2026-06-08 | CNY 14,44 | -5,50 % | CNY 14,90 | CNY 15,26 | CNY 14,28 | 7,86M |
| 2026-06-05 | CNY 15,28 | +0,26 % | CNY 14,95 | CNY 15,75 | CNY 14,95 | 8,34M |
| 2026-06-04 | CNY 15,24 | +0,79 % | CNY 15,00 | CNY 15,48 | CNY 14,92 | 6,87M |
| 2026-06-03 | CNY 15,12 | +0,33 % | CNY 14,92 | CNY 15,47 | CNY 14,86 | 9,24M |
| 2026-06-02 | CNY 15,07 | -3,40 % | CNY 15,47 | CNY 15,60 | CNY 14,95 | 7,92M |
| 2026-06-01 | CNY 15,60 | -0,38 % | CNY 15,34 | CNY 15,85 | CNY 15,20 | 12,67M |
| 2026-05-29 | CNY 15,66 | +9,97 % | CNY 14,26 | CNY 15,66 | CNY 14,20 | 12,75M |
| 2026-05-28 | CNY 14,24 | +0,07 % | CNY 14,24 | CNY 14,34 | CNY 13,90 | 3,60M |
| 2026-05-27 | CNY 14,23 | -2,67 % | CNY 14,61 | CNY 14,66 | CNY 14,16 | 3,91M |
| 2026-05-26 | CNY 14,62 | -0,61 % | CNY 14,66 | CNY 14,71 | CNY 14,36 | 4,20M |