Shenzhen Tellus Holding Co., Ltd. Class A 000025
SZSE · China · Finance
CNY 15.21-0.17 (-1.11%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |