Zhejiang Tuna Environmental Science & TechnologyCo.,Ltd. (SHA:603177)
China · Delayed Price · Currency is CNY 10.23
+0.93 (10.00%)
Aug 14, 2026, 3:00 PM CST
SHA:603177 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.41 | 10.23 | 9.26 | 10.23 | 10.23 | 10.00% | 9,780,300 |
| Aug 13, 2026 | 9.45 | 9.50 | 9.30 | 9.30 | 9.30 | -1.38% | 3,274,200 |
| Aug 12, 2026 | 9.35 | 9.55 | 9.34 | 9.43 | 9.43 | 0.96% | 2,758,800 |
| Aug 11, 2026 | 9.25 | 9.45 | 9.16 | 9.34 | 9.34 | -0.11% | 2,419,750 |
| Aug 10, 2026 | 9.04 | 9.39 | 8.95 | 9.35 | 9.35 | 3.31% | 3,223,700 |
| Aug 7, 2026 | 9.04 | 9.09 | 8.83 | 9.05 | 9.05 | -0.55% | 3,326,005 |
| Aug 6, 2026 | 8.98 | 9.11 | 8.88 | 9.10 | 9.10 | 2.02% | 3,832,500 |
| Aug 5, 2026 | 9.10 | 9.10 | 8.81 | 8.92 | 8.92 | -1.44% | 4,261,350 |
| Aug 4, 2026 | 9.04 | 9.27 | 8.96 | 9.05 | 9.05 | 0.67% | 4,602,800 |
| Aug 3, 2026 | 8.76 | 9.02 | 8.66 | 8.99 | 8.99 | 2.63% | 3,492,700 |
| Jul 31, 2026 | 8.58 | 8.86 | 8.58 | 8.76 | 8.76 | 3.79% | 4,681,600 |
| Jul 30, 2026 | 8.66 | 8.78 | 8.32 | 8.44 | 8.44 | -1.63% | 3,633,900 |
| Jul 29, 2026 | 8.46 | 8.67 | 8.35 | 8.58 | 8.58 | 1.66% | 3,864,600 |
| Jul 28, 2026 | 8.32 | 8.74 | 8.22 | 8.44 | 8.44 | 1.44% | 3,800,100 |
| Jul 27, 2026 | 7.94 | 8.38 | 7.94 | 8.32 | 8.32 | 2.84% | 4,200,900 |
| Jul 24, 2026 | 8.01 | 8.25 | 7.95 | 8.09 | 8.09 | -0.86% | 4,012,500 |
| Jul 23, 2026 | 7.86 | 8.16 | 7.84 | 8.16 | 8.16 | 3.68% | 4,224,500 |
| Jul 22, 2026 | 7.89 | 8.18 | 7.77 | 7.87 | 7.87 | -0.38% | 4,420,700 |
| Jul 21, 2026 | 8.03 | 8.11 | 7.32 | 7.90 | 7.90 | -2.83% | 9,164,000 |
| Jul 20, 2026 | 9.01 | 9.01 | 8.13 | 8.13 | 8.13 | -9.97% | 7,723,885 |
| Jul 17, 2026 | 8.90 | 9.34 | 8.82 | 9.03 | 9.03 | 1.46% | 8,515,785 |
| Jul 16, 2026 | 8.77 | 9.10 | 8.32 | 8.90 | 8.90 | 2.18% | 6,143,000 |
| Jul 15, 2026 | 8.96 | 9.00 | 8.51 | 8.71 | 8.71 | -3.01% | 6,346,100 |
| Jul 14, 2026 | 8.90 | 9.20 | 8.71 | 8.98 | 8.98 | 0.90% | 8,414,900 |
| Jul 13, 2026 | 8.66 | 9.47 | 8.55 | 8.90 | 8.90 | 2.89% | 12,515,800 |
| Jul 10, 2026 | 7.92 | 8.76 | 7.82 | 8.65 | 8.65 | 8.67% | 12,285,400 |
| Jul 9, 2026 | 7.94 | 8.08 | 7.71 | 7.96 | 7.96 | -0.25% | 3,848,400 |
| Jul 8, 2026 | 8.13 | 8.27 | 7.92 | 7.98 | 7.98 | -2.56% | 3,361,100 |
| Jul 7, 2026 | 8.31 | 8.40 | 8.06 | 8.19 | 8.19 | -2.62% | 3,561,400 |
| Jul 6, 2026 | 8.36 | 8.61 | 8.35 | 8.41 | 8.41 | 0.36% | 5,767,600 |
| Jul 3, 2026 | 8.54 | 8.56 | 8.19 | 8.38 | 8.38 | - | 4,465,700 |
| Jul 2, 2026 | 8.56 | 8.76 | 8.38 | 8.38 | 8.38 | -1.30% | 5,991,100 |
| Jul 1, 2026 | 8.32 | 8.58 | 8.00 | 8.49 | 8.49 | 2.66% | 7,347,000 |
| Jun 30, 2026 | 7.82 | 8.29 | 7.81 | 8.27 | 8.27 | 5.62% | 10,002,200 |
| Jun 29, 2026 | 7.94 | 8.05 | 7.34 | 7.83 | 7.83 | -4.04% | 12,519,318 |
| Jun 26, 2026 | 8.35 | 8.40 | 7.90 | 8.16 | 8.16 | -7.06% | 15,137,550 |
| Jun 25, 2026 | 9.49 | 9.75 | 8.78 | 8.78 | 8.78 | -9.95% | 15,835,700 |
| Jun 24, 2026 | 9.49 | 10.21 | 9.12 | 9.75 | 9.75 | -3.27% | 16,830,400 |
| Jun 23, 2026 | 10.63 | 10.65 | 10.08 | 10.08 | 10.08 | -10.00% | 18,082,155 |
| Jun 22, 2026 | 10.50 | 11.76 | 9.79 | 11.20 | 11.20 | 2.94% | 22,496,055 |
| Jun 18, 2026 | 9.80 | 10.88 | 9.08 | 10.88 | 10.88 | 10.01% | 17,938,255 |
| Jun 17, 2026 | 9.19 | 10.28 | 9.06 | 9.89 | 9.89 | 5.44% | 10,401,835 |
| Jun 16, 2026 | 9.22 | 9.50 | 9.03 | 9.38 | 9.38 | 1.96% | 3,543,900 |
| Jun 15, 2026 | 9.52 | 9.67 | 9.12 | 9.20 | 9.20 | -2.54% | 3,514,800 |
| Jun 12, 2026 | 9.39 | 9.55 | 9.17 | 9.44 | 9.44 | 1.18% | 2,768,400 |
| Jun 11, 2026 | 9.54 | 9.61 | 9.10 | 9.33 | 9.33 | -1.69% | 2,434,700 |
| Jun 10, 2026 | 9.53 | 9.59 | 9.17 | 9.49 | 9.49 | -0.42% | 3,089,100 |
| Jun 9, 2026 | 9.69 | 9.79 | 9.39 | 9.53 | 9.53 | -0.73% | 2,799,800 |
| Jun 8, 2026 | 9.58 | 9.98 | 9.48 | 9.60 | 9.60 | -3.32% | 3,822,800 |
| Jun 5, 2026 | 9.80 | 10.09 | 9.57 | 9.93 | 9.93 | 0.40% | 3,526,700 |