TUS ENVIRONMENTAL SCIENCE AND TECHNOLOGY DEVELOPMENT Co., Ltd. - 000826.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.31	2.24	2.24	2.31	2.24	33.32M
December 03, 2025	2.34	2.3	2.3	2.35	2.28	30.68M
December 02, 2025	2.34	2.33	2.33	2.35	2.3	29.74M
December 01, 2025	2.36	2.36	2.36	2.39	2.34	39.68M
November 28, 2025	2.31	2.35	2.35	2.37	2.27	58.08M
November 27, 2025	2.33	2.31	2.31	2.33	2.29	47.26M
November 26, 2025	2.32	2.3	2.3	2.36	2.29	57.81M
November 25, 2025	2.25	2.29	2.29	2.31	2.22	54.56M
November 24, 2025	2.25	2.25	2.25	2.27	2.21	51.05M
November 21, 2025	2.32	2.24	2.24	2.36	2.24	67.09M
November 20, 2025	2.39	2.32	2.32	2.4	2.31	50.97M
November 19, 2025	2.43	2.35	2.35	2.44	2.34	57.16M
November 18, 2025	2.55	2.43	2.43	2.56	2.39	97.15M
November 17, 2025	2.5	2.54	2.54	2.54	2.47	66.53M
November 14, 2025	2.56	2.51	2.51	2.58	2.5	94.83M
November 13, 2025	2.59	2.58	2.58	2.61	2.53	105.29M
November 12, 2025	2.53	2.65	2.65	2.67	2.49	174.71M
November 11, 2025	2.52	2.54	2.54	2.56	2.49	78.64M
November 10, 2025	2.5	2.51	2.51	2.56	2.49	70.72M
November 07, 2025	2.5	2.49	2.49	2.54	2.48	73.37M
November 06, 2025	2.57	2.51	2.51	2.59	2.48	112.64M
November 05, 2025	2.55	2.6	2.6	2.66	2.49	164.51M
November 04, 2025	2.6	2.53	2.53	2.63	2.51	179.58M
November 03, 2025	2.45	2.56	2.56	2.71	2.43	309.73M
October 31, 2025	2.38	2.49	2.49	2.49	2.38	178.16M
October 30, 2025	2.35	2.26	2.26	2.36	2.25	97.09M
October 29, 2025	2.4	2.34	2.34	2.42	2.3	88.9M
October 28, 2025	2.37	2.38	2.38	2.47	2.33	194.92M
October 27, 2025	2.3	2.4	2.4	2.49	2.29	253.64M
October 24, 2025	2.31	2.26	2.26	2.32	2.24	41.95M
October 23, 2025	2.28	2.3	2.3	2.31	2.24	47.86M
October 22, 2025	2.28	2.29	2.29	2.32	2.25	60.07M
October 21, 2025	2.2	2.27	2.27	2.28	2.17	65.68M
October 20, 2025	2.2	2.2	2.2	2.21	2.16	48.55M
October 17, 2025	2.2	2.18	2.18	2.28	2.16	85.25M
October 16, 2025	2.27	2.18	2.18	2.28	2.17	68.16M
October 15, 2025	2.29	2.28	2.28	2.3	2.25	57.97M
October 14, 2025	2.35	2.28	2.28	2.37	2.27	77.94M
October 13, 2025	2.28	2.33	2.33	2.34	2.23	79.81M
October 10, 2025	2.4	2.37	2.37	2.51	2.34	113.82M
October 09, 2025	2.44	2.41	2.41	2.47	2.37	112.44M
September 30, 2025	2.5	2.39	2.39	2.53	2.37	170.87M
September 29, 2025	2.53	2.5	2.5	2.67	2.41	273.38M
September 26, 2025	2.26	2.51	2.51	2.51	2.2	159.46M
September 25, 2025	2.55	2.28	2.28	2.59	2.24	321.23M
September 24, 2025	2.48	2.49	2.49	2.49	2.48	81.23M
September 23, 2025	2.28	2.26	2.26	2.3	2.16	147.8M
September 22, 2025	2.2	2.3	2.3	2.41	2.16	215.34M
September 19, 2025	2.28	2.19	2.19	2.34	2.16	102.65M
September 18, 2025	2.32	2.29	2.29	2.35	2.25	100.42M
September 17, 2025	2.29	2.28	2.28	2.3	2.21	96.89M
September 16, 2025	2.32	2.31	2.31	2.39	2.29	123.78M
September 15, 2025	2.24	2.28	2.28	2.32	2.22	116.15M
September 12, 2025	2.23	2.25	2.25	2.31	2.21	141.32M
September 11, 2025	2.13	2.23	2.23	2.26	2.11	160.71M
September 10, 2025	2.12	2.14	2.14	2.16	2.1	76.35M
September 09, 2025	2.13	2.12	2.12	2.18	2.1	75.52M
September 08, 2025	2.14	2.15	2.15	2.2	2.1	67.74M
September 05, 2025	2.13	2.13	2.13	2.15	2.05	87.19M
September 04, 2025	2.17	2.12	2.12	2.19	2.09	108.54M

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