TUS ENVIRONMENTAL SCIENCE AND TECHNOLOGY DEVELOPMENT Co., LTD. (SHE:000826)
China · Delayed Price · Currency is CNY 2.290
+0.020 (0.88%)
Oct 22, 2025, 3:04 PM CST
SHE:000826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.28 | 2.32 | 2.25 | 2.29 | 2.29 | 0.88% | 60,074,307 |
| Oct 21, 2025 | 2.20 | 2.28 | 2.17 | 2.27 | 2.27 | 3.18% | 65,683,107 |
| Oct 20, 2025 | 2.20 | 2.21 | 2.16 | 2.20 | 2.20 | 0.92% | 48,545,232 |
| Oct 17, 2025 | 2.20 | 2.28 | 2.16 | 2.18 | 2.18 | - | 85,246,541 |
| Oct 16, 2025 | 2.27 | 2.28 | 2.17 | 2.18 | 2.18 | -4.39% | 68,163,028 |
| Oct 15, 2025 | 2.29 | 2.30 | 2.25 | 2.28 | 2.28 | - | 57,971,076 |
| Oct 14, 2025 | 2.35 | 2.37 | 2.27 | 2.28 | 2.28 | -2.15% | 77,943,863 |
| Oct 13, 2025 | 2.28 | 2.34 | 2.23 | 2.33 | 2.33 | -1.69% | 79,813,036 |
| Oct 10, 2025 | 2.40 | 2.51 | 2.34 | 2.37 | 2.37 | -1.66% | 113,815,509 |
| Oct 9, 2025 | 2.44 | 2.47 | 2.37 | 2.41 | 2.41 | 0.84% | 112,442,122 |
| Sep 30, 2025 | 2.50 | 2.53 | 2.37 | 2.39 | 2.39 | -4.40% | 170,874,427 |
| Sep 29, 2025 | 2.53 | 2.67 | 2.41 | 2.50 | 2.50 | -0.40% | 273,377,990 |
| Sep 26, 2025 | 2.26 | 2.51 | 2.20 | 2.51 | 2.51 | 10.09% | 159,455,016 |
| Sep 25, 2025 | 2.55 | 2.59 | 2.24 | 2.28 | 2.28 | -8.43% | 321,226,834 |
| Sep 24, 2025 | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | 10.18% | 81,228,724 |
| Sep 23, 2025 | 2.28 | 2.30 | 2.16 | 2.26 | 2.26 | -1.74% | 147,800,638 |
| Sep 22, 2025 | 2.20 | 2.41 | 2.16 | 2.30 | 2.30 | 5.02% | 215,344,553 |
| Sep 19, 2025 | 2.28 | 2.34 | 2.16 | 2.19 | 2.19 | -4.37% | 102,647,349 |
| Sep 18, 2025 | 2.32 | 2.35 | 2.25 | 2.29 | 2.29 | 0.44% | 100,418,345 |
| Sep 17, 2025 | 2.29 | 2.30 | 2.21 | 2.28 | 2.28 | -1.30% | 96,889,741 |
| Sep 16, 2025 | 2.32 | 2.39 | 2.29 | 2.31 | 2.31 | 1.32% | 123,782,135 |
| Sep 15, 2025 | 2.24 | 2.32 | 2.22 | 2.28 | 2.28 | 1.33% | 116,154,589 |
| Sep 12, 2025 | 2.23 | 2.31 | 2.21 | 2.25 | 2.25 | 0.90% | 141,324,372 |
| Sep 11, 2025 | 2.13 | 2.26 | 2.11 | 2.23 | 2.23 | 4.21% | 160,709,874 |
| Sep 10, 2025 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | 0.94% | 76,347,590 |
| Sep 9, 2025 | 2.13 | 2.18 | 2.10 | 2.12 | 2.12 | -1.40% | 75,521,166 |
| Sep 8, 2025 | 2.14 | 2.20 | 2.10 | 2.15 | 2.15 | 0.94% | 67,737,281 |
| Sep 5, 2025 | 2.13 | 2.15 | 2.05 | 2.13 | 2.13 | 0.47% | 87,187,202 |
| Sep 4, 2025 | 2.17 | 2.19 | 2.09 | 2.12 | 2.12 | 0.47% | 108,538,470 |
| Sep 3, 2025 | 2.19 | 2.19 | 2.10 | 2.11 | 2.11 | -2.76% | 142,169,074 |
| Sep 2, 2025 | 2.18 | 2.34 | 2.12 | 2.17 | 2.17 | 0.93% | 273,382,890 |
| Sep 1, 2025 | 1.95 | 2.15 | 1.93 | 2.15 | 2.15 | 10.26% | 131,601,176 |
| Aug 29, 2025 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 63,414,520 |
| Aug 28, 2025 | 2.04 | 2.08 | 1.93 | 2.00 | 2.00 | -2.44% | 115,346,477 |
| Aug 27, 2025 | 2.14 | 2.20 | 2.05 | 2.05 | 2.05 | -2.38% | 140,309,461 |
| Aug 26, 2025 | 2.03 | 2.16 | 2.02 | 2.10 | 2.10 | 3.96% | 156,625,914 |
| Aug 25, 2025 | 2.01 | 2.04 | 1.99 | 2.02 | 2.02 | 0.50% | 66,510,622 |
| Aug 22, 2025 | 2.02 | 2.02 | 1.97 | 2.01 | 2.01 | -0.50% | 52,740,159 |
| Aug 21, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 55,716,933 |
| Aug 20, 2025 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | - | 47,966,394 |
| Aug 19, 2025 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 48,371,301 |
| Aug 18, 2025 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 1.01% | 47,938,853 |
| Aug 15, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 39,540,720 |
| Aug 14, 2025 | 2.05 | 2.06 | 1.96 | 1.97 | 1.97 | -3.43% | 56,283,174 |
| Aug 13, 2025 | 2.03 | 2.09 | 2.01 | 2.04 | 2.04 | 0.99% | 62,873,880 |
| Aug 12, 2025 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | - | 36,715,256 |
| Aug 11, 2025 | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | 2.54% | 60,795,208 |
| Aug 8, 2025 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 37,385,628 |
| Aug 7, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 44,532,420 |
| Aug 6, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 35,473,769 |