Shenzhen Tellus

200025
🏛️ china →
4.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.13 4.14 4.12 4.14 0.0M
2021-12-30 4.13 4.13 4.11 4.11 0.0M
2021-12-29 4.08 4.13 4.08 4.12 0.0M
2021-12-28 4.15 4.15 4.08 4.13 0.0M
2021-12-27 4.23 4.23 4.15 4.15 0.0M
2021-12-24 4.14 4.19 4.14 4.18 0.0M
2021-12-23 4.13 4.19 4.13 4.14 0.0M
2021-12-22 4.19 4.19 4.16 4.19 0.0M
2021-12-21 4.11 4.25 4.11 4.19 0.0M
2021-12-20 4.09 4.17 4.08 4.13 0.0M
2021-12-17 4.15 4.22 4.02 4.13 0.0M
2021-12-16 4.18 4.22 4.17 4.21 0.1M
2021-12-15 4.13 4.18 4.13 4.14 0.0M
2021-12-14 4.17 4.19 4.14 4.14 0.0M
2021-12-13 4.14 4.20 4.12 4.13 0.0M
2021-12-10 4.01 4.13 4.00 4.11 0.0M
2021-12-09 4.11 4.12 4.08 4.09 0.0M
2021-12-08 4.07 4.12 4.07 4.12 0.0M
2021-12-07 4.12 4.13 4.10 4.10 0.0M
2021-12-06 4.10 4.12 4.09 4.12 0.0M
2021-12-03 4.08 4.13 4.08 4.09 0.0M
2021-12-02 4.06 4.11 4.06 4.10 0.1M
2021-12-01 4.08 4.11 4.07 4.11 0.0M
2021-11-30 4.11 4.11 4.03 4.05 0.0M
2021-11-29 4.06 4.07 4.04 4.06 0.0M
2021-11-26 4.07 4.11 4.05 4.07 0.0M
2021-11-25 4.11 4.11 4.06 4.11 0.0M
2021-11-24 4.03 4.10 4.03 4.10 0.1M
2021-11-23 4.06 4.11 4.06 4.09 0.0M
2021-11-22 4.09 4.10 4.07 4.09 0.0M
2021-11-19 4.07 4.14 4.01 4.14 0.0M
2021-11-18 4.14 4.14 4.07 4.14 0.0M
2021-11-17 4.11 4.15 4.10 4.15 0.0M
2021-11-16 4.17 4.17 4.11 4.15 0.0M
2021-11-15 4.15 4.15 4.13 4.15 0.0M
2021-11-12 4.11 4.11 4.07 4.09 0.0M
2021-11-11 4.06 4.12 4.06 4.12 0.0M
2021-11-10 4.09 4.09 4.05 4.08 0.0M
2021-11-09 4.05 4.12 4.05 4.11 0.1M
2021-11-05 4.12 4.22 4.12 4.17 0.0M
2021-11-04 4.25 4.25 4.21 4.21 0.0M
2021-11-03 4.16 4.22 4.16 4.19 0.0M
2021-11-02 4.08 4.16 4.08 4.16 0.0M
2021-11-01 4.18 4.18 4.13 4.13 0.0M
2021-10-29 4.11 4.18 4.08 4.18 0.0M
2021-10-28 4.12 4.12 4.10 4.11 0.0M
2021-10-27 4.17 4.19 4.01 4.14 0.1M
2021-10-26 4.15 4.28 4.15 4.27 0.0M
2021-10-25 4.22 4.27 4.21 4.27 0.0M
2021-10-22 4.16 4.20 4.16 4.17 0.0M
2021-10-21 4.14 4.20 4.10 4.15 0.0M
2021-10-20 4.19 4.21 4.15 4.20 0.0M
2021-10-19 4.16 4.19 4.16 4.19 0.0M
2021-10-18 4.16 4.20 4.16 4.19 0.0M
2021-10-15 4.14 4.20 4.13 4.20 0.0M
2021-10-14 4.16 4.20 4.15 4.18 0.0M
2021-10-13 4.15 4.19 4.15 4.19 0.0M
2021-10-12 4.16 4.19 4.15 4.16 0.0M
2021-10-11 4.18 4.26 4.16 4.16 0.1M
2021-10-08 4.15 4.22 4.15 4.22 0.0M
2021-09-30 4.16 4.24 4.16 4.20 0.0M
2021-09-29 4.15 4.24 4.15 4.20 0.0M
2021-09-28 4.18 4.26 4.13 4.24 0.0M
2021-09-27 4.14 4.23 4.14 4.19 0.0M
2021-09-24 4.26 4.28 4.20 4.28 0.1M
2021-09-23 4.31 4.31 4.25 4.28 0.0M
2021-09-22 4.32 4.34 4.23 4.24 0.1M
2021-09-17 4.31 4.35 4.30 4.34 0.0M
2021-09-16 4.35 4.35 4.32 4.32 0.0M
2021-09-15 4.31 4.35 4.31 4.35 0.0M
2021-09-14 4.38 4.38 4.32 4.32 0.0M
2021-09-13 4.37 4.37 4.33 4.36 0.0M
2021-09-10 4.33 4.35 4.33 4.35 0.0M
2021-09-09 4.37 4.37 4.31 4.33 0.1M
2021-09-08 4.35 4.38 4.33 4.37 0.1M
2021-09-07 4.33 4.38 4.26 4.38 0.1M
2021-09-06 4.34 4.35 4.31 4.33 0.1M
2021-09-03 4.29 4.39 4.29 4.33 0.1M
2021-09-02 4.37 4.38 4.22 4.31 0.1M
2021-09-01 4.28 4.39 4.28 4.37 0.0M
2021-08-31 4.36 4.39 4.32 4.35 0.1M
2021-08-30 4.39 4.41 4.36 4.39 0.0M
2021-08-27 4.36 4.41 4.33 4.38 0.1M
2021-08-26 4.37 4.40 4.37 4.40 0.0M
2021-08-25 4.38 4.40 4.36 4.39 0.1M
2021-08-24 4.42 4.51 4.40 4.40 0.1M
2021-08-23 4.40 4.45 4.36 4.42 0.1M
2021-08-20 4.39 4.40 4.32 4.35 0.1M
2021-08-19 4.56 4.57 4.34 4.43 0.2M
2021-08-18 4.40 4.50 4.40 4.49 0.1M
2021-08-17 4.49 4.50 4.41 4.42 0.1M
2021-08-16 4.72 4.72 4.50 4.51 0.1M
2021-08-13 4.49 4.61 4.46 4.60 0.6M
2021-08-12 4.40 4.47 4.40 4.45 0.2M
2021-08-11 4.39 4.40 4.32 4.38 0.1M
2021-08-10 4.38 4.39 4.38 4.39 0.0M
2021-08-09 4.42 4.42 4.38 4.41 0.1M
2021-08-06 4.31 4.38 4.30 4.35 0.0M
2021-08-05 4.31 4.39 4.31 4.35 0.1M
2021-08-04 4.31 4.36 4.30 4.33 0.1M
2021-08-03 4.38 4.41 4.27 4.33 0.2M
2021-08-02 4.35 4.43 4.35 4.42 0.1M
2021-07-30 4.40 4.43 4.32 4.35 0.1M
2021-07-29 4.46 4.46 4.36 4.44 0.2M
2021-07-28 4.33 4.44 4.33 4.42 0.3M
2021-07-27 4.30 4.44 4.28 4.35 0.3M
2021-07-26 4.32 4.41 4.26 4.30 0.2M
2021-07-23 4.42 4.42 4.29 4.35 0.1M
2021-07-22 4.23 4.39 4.23 4.35 0.4M
2021-07-21 4.23 4.27 4.22 4.25 0.1M
2021-07-20 4.18 4.24 4.18 4.23 0.0M
2021-07-19 4.20 4.25 4.17 4.18 0.1M
2021-07-16 4.16 4.25 4.12 4.20 0.1M
2021-07-15 4.19 4.19 4.12 4.17 0.1M
2021-07-14 4.18 4.28 4.15 4.24 0.3M
2021-07-13 4.15 4.20 4.13 4.19 0.2M
2021-07-12 4.10 4.16 4.06 4.13 0.1M
2021-07-09 4.11 4.11 4.05 4.08 0.1M
2021-07-08 4.13 4.15 4.12 4.12 0.1M
2021-07-07 4.09 4.15 4.09 4.15 0.1M
2021-07-06 4.14 4.18 4.09 4.09 0.1M
2021-07-05 4.24 4.24 4.08 4.15 0.1M
2021-07-02 4.24 4.24 4.16 4.20 0.0M
2021-07-01 4.25 4.25 4.19 4.20 0.1M
2021-06-30 4.17 4.29 4.17 4.19 0.1M
2021-06-29 4.13 4.17 4.13 4.17 0.0M
2021-06-28 4.16 4.16 4.14 4.15 0.1M
2021-06-25 4.16 4.18 4.14 4.18 0.1M
2021-06-24 4.18 4.18 4.15 4.16 0.1M
2021-06-23 4.17 4.17 4.09 4.15 0.1M
2021-06-22 4.06 4.15 4.06 4.15 0.1M
2021-06-21 4.10 4.11 4.08 4.11 0.0M
2021-06-18 4.03 4.11 4.03 4.10 0.0M
2021-06-17 3.97 4.13 3.97 4.11 0.1M
2021-06-16 4.00 4.04 3.97 4.04 0.0M
2021-06-15 3.97 4.05 3.97 4.05 0.0M
2021-06-11 4.07 4.07 4.02 4.07 0.0M
2021-06-10 4.03 4.09 4.02 4.09 0.0M
2021-06-09 4.01 4.10 4.01 4.10 0.1M
2021-06-08 4.09 4.10 4.05 4.09 0.1M
2021-06-07 4.00 4.08 4.00 4.08 0.1M
2021-06-04 4.03 4.07 4.03 4.07 0.1M
2021-06-03 4.06 4.06 4.01 4.04 0.1M
2021-06-02 4.03 4.04 3.99 4.04 0.0M
2021-06-01 4.00 4.05 4.00 4.03 0.1M
2021-05-31 4.01 4.01 3.95 3.96 0.1M
2021-05-28 4.00 4.00 3.95 3.98 0.0M
2021-05-27 3.97 4.01 3.92 4.01 0.1M
2021-05-26 3.95 3.98 3.90 3.98 0.1M
2021-05-25 3.93 3.99 3.92 3.95 0.0M
2021-05-24 3.98 3.99 3.93 3.93 0.1M
2021-05-21 4.09 4.09 3.98 4.01 0.1M
2021-05-20 4.00 4.06 3.99 3.99 0.0M
2021-05-19 4.09 4.09 4.03 4.04 0.0M
2021-05-18 3.98 4.09 3.98 4.08 0.1M
2021-05-17 3.97 3.98 3.97 3.98 0.0M
2021-05-14 3.99 4.03 3.93 4.01 0.1M
2021-05-13 3.92 4.03 3.92 3.99 0.0M
2021-05-12 3.97 4.03 3.93 4.03 0.1M
2021-05-11 3.97 4.07 3.97 4.04 0.1M
2021-05-10 4.10 4.10 4.02 4.03 0.1M
2021-05-07 4.16 4.18 4.09 4.18 0.0M
2021-05-06 4.19 4.20 4.15 4.19 0.0M
2021-04-30 4.25 4.25 4.00 4.16 0.0M
2021-04-29 4.20 4.22 4.18 4.22 0.0M
2021-04-28 4.23 4.24 4.10 4.20 0.1M
2021-04-27 4.24 4.24 4.18 4.22 0.0M
2021-04-26 4.13 4.27 4.13 4.24 0.1M
2021-04-23 4.20 4.29 4.20 4.24 0.0M
2021-04-22 4.31 4.31 4.23 4.24 0.1M
2021-04-21 4.23 4.30 4.23 4.29 0.1M
2021-04-20 4.28 4.31 4.24 4.25 0.1M
2021-04-19 4.26 4.31 4.26 4.31 0.1M
2021-04-16 4.29 4.29 4.27 4.29 0.1M
2021-04-15 4.34 4.34 4.26 4.27 0.1M
2021-04-14 4.33 4.33 4.25 4.30 0.0M
2021-04-13 4.25 4.30 4.23 4.30 0.0M
2021-04-12 4.38 4.38 4.26 4.27 0.1M
2021-04-09 4.28 4.35 4.27 4.35 0.1M
2021-04-08 4.28 4.34 4.28 4.28 0.0M
2021-04-07 4.27 4.32 4.26 4.28 0.0M
2021-04-06 4.30 4.36 4.29 4.36 0.0M
2021-04-02 4.31 4.36 4.31 4.36 0.1M
2021-04-01 4.38 4.38 4.31 4.38 0.0M
2021-03-31 4.27 4.36 4.26 4.36 0.0M
2021-03-30 4.34 4.34 4.26 4.33 0.0M
2021-03-29 4.27 4.48 4.27 4.34 0.0M
2021-03-26 4.35 4.36 4.28 4.34 0.1M
2021-03-25 4.29 4.29 4.27 4.27 0.0M
2021-03-24 4.28 4.31 4.28 4.31 0.0M
2021-03-23 4.32 4.40 4.27 4.33 0.1M
2021-03-22 4.17 4.37 4.17 4.36 0.1M
2021-03-19 4.27 4.44 4.27 4.34 0.1M
2021-03-18 4.48 4.49 4.34 4.36 0.2M
2021-03-17 4.29 4.55 4.20 4.53 0.5M
2021-03-16 4.23 4.26 4.19 4.25 0.1M
2021-03-15 4.09 4.21 4.09 4.21 0.0M
2021-03-12 4.16 4.24 4.09 4.19 0.1M
2021-03-11 4.21 4.21 4.15 4.16 0.0M
2021-03-10 4.18 4.22 4.16 4.21 0.0M
2021-03-09 4.20 4.23 4.09 4.17 0.0M
2021-03-08 4.27 4.27 4.15 4.20 0.0M
2021-03-05 4.25 4.31 4.15 4.25 0.1M
2021-03-04 4.26 4.26 4.20 4.20 0.0M
2021-03-03 4.19 4.24 4.14 4.24 0.0M
2021-03-02 4.30 4.31 4.22 4.23 0.0M
2021-03-01 4.23 4.32 4.21 4.26 0.0M
2021-02-26 4.16 4.27 4.11 4.21 0.1M
2021-02-25 4.07 4.30 4.06 4.20 0.2M
2021-02-24 4.18 4.19 4.00 4.05 0.1M
2021-02-23 4.20 4.32 4.09 4.11 0.1M
2021-02-22 4.21 4.35 4.20 4.26 0.2M
2021-02-19 4.03 4.22 4.01 4.15 0.1M
2021-02-18 4.02 4.12 3.98 4.05 0.1M
2021-02-10 4.00 4.05 3.97 4.02 0.0M
2021-02-09 3.87 3.96 3.86 3.94 0.0M
2021-02-08 3.71 3.92 3.71 3.85 0.0M
2021-02-05 3.81 3.96 3.79 3.90 0.1M
2021-02-04 3.90 3.95 3.83 3.90 0.1M
2021-02-03 3.94 4.01 3.92 3.96 0.1M
2021-02-02 4.02 4.06 4.02 4.03 0.0M
2021-02-01 4.00 4.05 4.00 4.04 0.0M
2021-01-29 4.04 4.12 3.99 3.99 0.1M
2021-01-28 4.03 4.09 4.03 4.05 0.1M
2021-01-27 4.04 4.10 4.03 4.05 0.1M
2021-01-26 4.20 4.20 4.02 4.03 0.1M
2021-01-25 4.16 4.16 4.02 4.05 0.1M
2021-01-22 4.26 4.33 4.10 4.16 0.1M
2021-01-21 4.46 4.46 4.23 4.35 0.1M
2021-01-20 4.11 4.35 4.11 4.32 0.1M
2021-01-19 4.26 4.30 4.19 4.30 0.0M
2021-01-18 4.07 4.32 4.07 4.21 0.0M
2021-01-15 4.35 4.37 4.30 4.30 0.0M
2021-01-14 4.26 4.38 4.25 4.29 0.1M
2021-01-13 4.32 4.35 4.30 4.32 0.0M
2021-01-12 4.39 4.43 4.32 4.42 0.2M
2021-01-11 4.44 4.49 4.40 4.40 0.1M
2021-01-08 4.35 4.50 4.35 4.44 0.0M
2021-01-07 4.44 4.44 4.35 4.36 0.1M
2021-01-06 4.48 4.48 4.45 4.46 0.0M
2021-01-05 4.59 4.61 4.47 4.48 0.1M
2021-01-04 4.53 4.56 4.51 4.55 0.0M