Canada markets open in 3 hours 28 minutes

TUS ENVIRONMENTAL SCIENCE AND TECHNOLOGY DEVELOPMENT Co., LTD. (000826.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
1.4800+0.0500 (+3.50%)
At close: 03:04PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20241.59001.48001.39001.48001.480019,172,664
Jun 25, 20241.47001.48001.41001.43001.430022,220,520
Jun 24, 20241.54001.54001.43001.45001.450025,015,056
Jun 21, 20241.59001.60001.54001.54001.540019,433,001
Jun 20, 20241.61001.63001.56001.59001.590020,034,700
Jun 19, 20241.65001.68001.61001.62001.620016,648,139
Jun 18, 20241.61001.66001.60001.65001.650018,908,526
Jun 17, 20241.64001.67001.60001.61001.610017,078,460
Jun 14, 20241.66001.68001.63001.65001.650012,075,022
Jun 13, 20241.71001.72001.65001.66001.660017,955,139
Jun 12, 20241.68001.73001.66001.71001.710026,786,636
Jun 11, 20241.66001.69001.61001.68001.680025,492,072
Jun 07, 20241.57001.67001.57001.65001.650043,974,888
Jun 06, 20241.72001.75001.55001.57001.570074,466,870
Jun 05, 20241.70001.80001.70001.72001.720043,576,461
Jun 04, 20241.67001.86001.66001.79001.790069,293,387
Jun 03, 20241.83001.83001.83001.83001.830014,506,600
May 31, 20242.03002.03002.03002.03002.030022,226,200
May 30, 20242.15002.34002.15002.25002.250088,271,546
May 29, 20242.13002.19002.11002.13002.130013,183,089
May 28, 20242.19002.20002.13002.13002.130013,305,280
May 27, 20242.20002.23002.16002.18002.180012,469,330
May 24, 20242.21002.25002.20002.22002.220011,112,540
May 23, 20242.27002.28002.20002.21002.210011,196,665
May 22, 20242.27002.32002.26002.28002.28009,578,985
May 21, 20242.30002.30002.25002.27002.270014,367,000
May 20, 20242.33002.34002.28002.30002.300015,903,634
May 17, 20242.27002.39002.26002.33002.330031,697,580
May 16, 20242.24002.30002.21002.28002.280026,889,560
May 15, 20242.24002.24002.20002.23002.230016,366,680
May 14, 20242.15002.23002.15002.22002.220018,720,365
May 13, 20242.19002.21002.14002.15002.150018,546,937
May 10, 20242.27002.27002.20002.21002.210016,811,854
May 09, 20242.17002.27002.17002.24002.240026,787,845
May 08, 20242.21002.22002.17002.17002.170014,518,927
May 07, 20242.20002.22002.17002.21002.210019,118,632
May 06, 20242.20002.25002.17002.19002.190025,898,208
Apr 30, 20242.25002.28002.15002.18002.180036,983,173
Apr 29, 20242.04002.23002.03002.23002.230042,804,477
Apr 26, 20242.03002.04002.00002.03002.030018,680,989
Apr 25, 20241.97002.05001.95002.03002.030017,820,720
Apr 24, 20241.97002.00001.95001.98001.980014,753,816
Apr 23, 20241.98002.02001.95001.96001.960016,828,340
Apr 22, 20242.03002.06001.97001.98001.980019,852,144
Apr 19, 20242.07002.12002.04002.04002.040019,954,809
Apr 18, 20242.14002.14002.05002.08002.080022,175,994
Apr 17, 20242.00002.13001.99002.13002.130031,891,338
Apr 16, 20242.18002.18002.03002.03002.030040,334,424
Apr 15, 20242.43002.43002.26002.26002.260053,819,560
Apr 12, 20242.59002.71002.50002.51002.510045,508,149
Apr 11, 20242.60002.71002.56002.63002.630036,340,650
Apr 10, 20242.63002.64002.54002.60002.600030,250,602
Apr 09, 20242.64002.67002.61002.65002.650024,152,901
Apr 08, 20242.70002.72002.61002.63002.630045,247,439
Apr 03, 20242.77002.83002.68002.74002.740059,687,857
Apr 02, 20242.72002.89002.68002.82002.8200101,577,908
Apr 01, 20242.74002.83002.69002.72002.7200103,681,763
Mar 29, 20242.45002.70002.45002.70002.700049,849,246
Mar 28, 20242.41002.48002.40002.45002.450024,071,426
Mar 27, 20242.58002.59002.43002.43002.430041,983,855
Mar 26, 20242.50002.64002.48002.63002.630051,390,335
Mar 25, 20242.53002.56002.47002.49002.490026,079,580
Mar 22, 20242.60002.62002.54002.56002.560029,890,971
Mar 21, 20242.63002.66002.57002.60002.600034,985,340
Mar 20, 20242.62002.69002.57002.63002.630048,075,342
Mar 19, 20242.65002.72002.61002.62002.620077,820,358
Mar 18, 20242.64002.90002.64002.74002.7400139,188,301
Mar 15, 20242.38002.64002.36002.64002.640067,235,835
Mar 14, 20242.38002.48002.37002.40002.400040,751,842
Mar 13, 20242.38002.40002.33002.36002.360015,139,180
Mar 12, 20242.34002.38002.31002.38002.380020,300,915
Mar 11, 20242.29002.33002.25002.33002.330016,739,804
Mar 08, 20242.28002.31002.24002.28002.280015,729,436
Mar 07, 20242.34002.36002.28002.29002.290026,587,389
Mar 06, 20242.24002.42002.23002.33002.330042,430,341
Mar 05, 20242.31002.31002.23002.23002.230017,678,211
Mar 04, 20242.33002.34002.27002.31002.310016,983,546
Mar 01, 20242.29002.33002.27002.33002.330023,539,665
Feb 29, 20242.18002.30002.16002.29002.290029,277,940
Feb 28, 20242.39002.45002.19002.20002.200046,730,326
Feb 27, 20242.32002.37002.26002.37002.370025,239,484
Feb 26, 20242.29002.37002.26002.31002.310032,371,400
Feb 23, 20242.23002.29002.18002.29002.290032,664,848
Feb 22, 20242.14002.19002.11002.18002.180023,463,006
Feb 21, 20242.08002.18002.05002.14002.140028,790,343
Feb 20, 20242.04002.07001.98002.07002.070020,110,640
Feb 19, 20241.98002.08001.98002.04002.040025,699,031
Feb 08, 20241.81001.97001.76001.97001.970032,323,540
Feb 07, 20241.92001.94001.78001.83001.830034,521,140
Feb 06, 20241.89002.03001.78001.92001.920036,498,762
Feb 05, 20242.19002.19001.97001.97001.970037,009,080
Feb 02, 20242.34002.39002.10002.19002.190033,876,033
Feb 01, 20242.42002.45002.33002.33002.330023,630,700
Jan 31, 20242.49002.55002.41002.43002.430024,358,265
Jan 30, 20242.58002.65002.54002.55002.550017,717,625
Jan 29, 20242.68002.70002.58002.59002.590021,775,101
Jan 26, 20242.65002.73002.65002.68002.680025,092,107
Jan 25, 20242.55002.67002.54002.66002.660030,104,706
Jan 24, 20242.47002.55002.44002.54002.540024,737,765
Jan 23, 20242.46002.48002.41002.46002.460015,712,077
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...