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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.28	2.28	2.28	2.32	2.27	28.63M
February 12, 2026	2.31	2.28	2.28	2.32	2.24	41.28M
February 11, 2026	2.31	2.32	2.32	2.36	2.28	38.21M
February 10, 2026	2.27	2.32	2.32	2.33	2.23	50.73M
February 09, 2026	2.18	2.26	2.26	2.28	2.17	54.33M
February 06, 2026	2.13	2.16	2.16	2.17	2.12	30.4M
February 05, 2026	2.14	2.13	2.13	2.18	2.12	37.01M
February 04, 2026	2.05	2.13	2.13	2.17	2.03	74.68M
February 03, 2026	2.07	2.04	2.04	2.08	2.01	52.81M
February 02, 2026	2	2.02	2.02	2.08	1.91	113.32M
January 30, 2026	2.02	2.02	2.02	2.05	2.02	86.95M
January 29, 2026	2.24	2.24	2.24	2.28	2.22	36.8M
January 28, 2026	2.25	2.24	2.24	2.28	2.23	29.43M
January 27, 2026	2.29	2.26	2.26	2.29	2.22	41.6M
January 26, 2026	2.33	2.29	2.29	2.35	2.27	42.54M
January 23, 2026	2.31	2.33	2.33	2.33	2.29	46.02M
January 22, 2026	2.24	2.31	2.31	2.32	2.22	69.84M
January 21, 2026	2.26	2.25	2.25	2.28	2.23	38.16M
January 20, 2026	2.26	2.26	2.26	2.3	2.24	50.47M
January 19, 2026	2.16	2.28	2.28	2.38	2.15	87.5M
January 16, 2026	2.19	2.16	2.16	2.22	2.16	38.51M
January 15, 2026	2.24	2.19	2.19	2.24	2.18	52.34M
January 14, 2026	2.28	2.26	2.26	2.3	2.22	63.91M
January 13, 2026	2.29	2.26	2.26	2.32	2.25	54.9M
January 12, 2026	2.27	2.29	2.29	2.3	2.26	58.54M
January 09, 2026	2.27	2.27	2.27	2.28	2.24	42.92M
January 08, 2026	2.24	2.27	2.27	2.28	2.23	34.72M
January 07, 2026	2.28	2.25	2.25	2.28	2.24	40.37M
January 06, 2026	2.22	2.27	2.27	2.3	2.21	81.75M
January 05, 2026	2.28	2.22	2.22	2.32	2.22	56.23M
December 31, 2025	2.18	2.22	2.22	2.26	2.16	44.98M
December 30, 2025	2.17	2.19	2.19	2.21	2.14	39.67M
December 29, 2025	2.24	2.18	2.18	2.25	2.17	44.05M
December 26, 2025	2.3	2.23	2.23	2.3	2.22	59.16M
December 25, 2025	2.27	2.3	2.3	2.33	2.22	76.58M
December 24, 2025	2.26	2.25	2.25	2.33	2.23	54.59M
December 23, 2025	2.34	2.27	2.27	2.34	2.25	53.24M
December 22, 2025	2.36	2.33	2.33	2.39	2.31	106.79M
December 19, 2025	2.12	2.33	2.33	2.33	2.11	108.84M
December 18, 2025	2.11	2.12	2.12	2.15	2.1	25.42M
December 17, 2025	2.14	2.13	2.13	2.15	2.07	39.93M
December 16, 2025	2.22	2.14	2.14	2.23	2.14	35.02M
December 15, 2025	2.19	2.22	2.22	2.22	2.11	44.75M
December 12, 2025	2.2	2.19	2.19	2.22	2.17	33.9M
December 11, 2025	2.29	2.2	2.2	2.3	2.2	55.43M
December 10, 2025	2.28	2.3	2.3	2.31	2.26	49.08M
December 09, 2025	2.33	2.28	2.28	2.34	2.28	43.83M
December 08, 2025	2.39	2.35	2.35	2.4	2.33	75.69M
December 05, 2025	2.28	2.37	2.37	2.46	2.23	126.38M
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

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