TUS Environmental Science and Technology Development Co., Ltd. (SHE:000826)
China · Delayed Price · Currency is CNY 1.840
+0.030 (1.66%)
Oct 23, 2026, 3:04 PM CST
SHE:000826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.67 | 1.86 | 1.67 | 1.84 | 1.84 | 1.66% | 16,029,040 |
| Oct 22, 2026 | 1.78 | 1.89 | 1.75 | 1.81 | 1.81 | 1.69% | 18,485,553 |
| Oct 21, 2026 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 7,364,125 |
| Oct 20, 2026 | 1.85 | 1.86 | 1.78 | 1.80 | 1.80 | -1.64% | 15,289,200 |
| Oct 19, 2026 | 1.71 | 1.85 | 1.66 | 1.83 | 1.83 | 8.93% | 31,879,210 |
| Oct 16, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 8,025,700 |
| Oct 15, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 10,429,680 |
| Oct 14, 2026 | 1.73 | 1.76 | 1.68 | 1.69 | 1.69 | -2.31% | 13,657,600 |
| Oct 13, 2026 | 1.70 | 1.73 | 1.66 | 1.73 | 1.73 | 1.17% | 9,874,845 |
| Oct 12, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | - | 8,231,200 |
| Oct 9, 2026 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | - | 16,541,480 |
| Oct 8, 2026 | 1.71 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 9,287,100 |
| Sep 30, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 10,300,400 |
| Sep 29, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 11,253,280 |
| Sep 28, 2026 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -1.12% | 14,261,400 |
| Sep 24, 2026 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | -3.26% | 19,687,670 |
| Sep 23, 2026 | 1.85 | 1.87 | 1.72 | 1.84 | 1.84 | -1.08% | 36,030,232 |
| Sep 22, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 14,788,900 |
| Sep 21, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 9,211,900 |
| Sep 18, 2026 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -2.60% | 12,907,000 |
| Sep 17, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 3.23% | 12,841,106 |
| Sep 16, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 6,051,091 |
| Sep 15, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -2.63% | 10,916,900 |
| Sep 14, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 11,039,300 |
| Sep 11, 2026 | 1.89 | 1.96 | 1.87 | 1.92 | 1.92 | 1.59% | 20,890,360 |
| Sep 10, 2026 | 1.85 | 1.93 | 1.83 | 1.89 | 1.89 | 2.16% | 19,678,780 |
| Sep 9, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | 6,275,100 |
| Sep 8, 2026 | 1.84 | 1.88 | 1.82 | 1.88 | 1.88 | 2.17% | 14,630,160 |
| Sep 7, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 10,939,562 |
| Sep 4, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 7,203,840 |
| Sep 3, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 10,218,980 |
| Sep 2, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 12,200,020 |
| Sep 1, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | -1.04% | 11,345,706 |
| Aug 31, 2026 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 10,728,400 |
| Aug 28, 2026 | 1.91 | 1.94 | 1.87 | 1.93 | 1.93 | 1.05% | 15,125,200 |
| Aug 27, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -2.55% | 15,960,780 |
| Aug 26, 2026 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -0.51% | 15,073,011 |
| Aug 25, 2026 | 2.01 | 2.04 | 1.97 | 1.97 | 1.97 | 1.03% | 23,991,351 |
| Aug 24, 2026 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -0.51% | 20,518,760 |
| Aug 21, 2026 | 1.91 | 2.01 | 1.90 | 1.96 | 1.96 | 2.08% | 26,089,960 |
| Aug 20, 2026 | 1.91 | 1.94 | 1.87 | 1.92 | 1.92 | 0.52% | 18,316,171 |
| Aug 19, 2026 | 1.88 | 1.98 | 1.82 | 1.91 | 1.91 | 1.06% | 35,568,260 |
| Aug 18, 2026 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -3.57% | 31,224,120 |
| Aug 17, 2026 | 1.91 | 2.02 | 1.87 | 1.96 | 1.96 | 5.38% | 52,907,800 |
| Aug 14, 2026 | 1.84 | 1.88 | 1.81 | 1.86 | 1.86 | -1.06% | 37,046,200 |
| Aug 13, 2026 | 1.78 | 1.90 | 1.78 | 1.88 | 1.88 | 8.67% | 60,605,500 |
| Aug 12, 2026 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 21,765,932 |
| Aug 11, 2026 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -2.75% | 18,186,460 |
| Aug 10, 2026 | 1.78 | 1.85 | 1.73 | 1.82 | 1.82 | 3.41% | 28,450,586 |
| Aug 7, 2026 | 1.74 | 1.79 | 1.72 | 1.76 | 1.76 | 2.92% | 22,820,746 |