Zhejiang Tuna Environmental Science & TechnologyCo.,Ltd. - 603177.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.76	11.75	11.75	11.95	11.71	3.36M
February 12, 2026	11.92	11.79	11.79	11.93	11.66	2.86M
February 11, 2026	11.94	11.93	11.93	12.07	11.81	2.86M
February 10, 2026	12.09	11.93	11.93	12.15	11.91	2.54M
February 09, 2026	12.01	12.04	12.04	12.1	11.91	3.28M
February 06, 2026	11.86	11.91	11.91	12	11.7	2.84M
February 05, 2026	12	11.84	11.84	12.02	11.78	3.3M
February 04, 2026	11.76	11.95	11.95	11.95	11.65	5.08M
February 03, 2026	11.81	11.72	11.72	11.81	11.46	4.33M
February 02, 2026	11.65	11.47	11.47	11.85	11.47	4.15M
January 30, 2026	11.08	11.59	11.59	11.62	11.08	6.63M
January 29, 2026	11.63	11.58	11.58	11.91	11.43	5.1M
January 28, 2026	11.82	11.63	11.63	11.88	11.56	4.12M
January 27, 2026	11.99	11.82	11.82	12	11.42	4.88M
January 26, 2026	12.15	11.92	11.92	12.19	11.82	4.17M
January 23, 2026	12.08	12.1	12.1	12.16	11.95	4.33M
January 22, 2026	12.09	12.05	12.05	12.09	11.81	3.53M
January 21, 2026	11.7	11.99	11.99	12.04	11.65	4.8M
January 20, 2026	11.86	11.76	11.76	11.86	11.65	4.1M
January 19, 2026	11.58	11.86	11.86	11.87	11.48	4.89M
January 16, 2026	11.65	11.51	11.51	11.74	11.47	4.39M
January 15, 2026	11.61	11.62	11.62	11.71	11.5	4.02M
January 14, 2026	11.77	11.7	11.7	12.06	11.51	8.35M
January 13, 2026	11.54	11.76	11.76	12.06	11.47	10.32M
January 12, 2026	11.63	11.51	11.51	11.63	11.36	4.54M
January 09, 2026	11.63	11.55	11.55	11.86	11.41	5.75M
January 08, 2026	11.39	11.5	11.5	11.57	11.37	3.98M
January 07, 2026	11.41	11.43	11.43	11.59	11.38	3.93M
January 06, 2026	11.39	11.46	11.46	11.54	11.3	4.81M
January 05, 2026	11.21	11.42	11.42	11.53	11.21	4.57M
December 31, 2025	11.41	11.13	11.13	11.45	11.05	3.59M
December 30, 2025	11.21	11.4	11.4	11.45	11.12	3.95M
December 29, 2025	11.4	11.33	11.33	11.64	11.23	4.46M
December 26, 2025	11.41	11.39	11.39	11.6	11.37	4.11M
December 25, 2025	11.58	11.4	11.4	11.58	11.28	3.74M
December 24, 2025	11.34	11.49	11.49	11.76	11.25	4.27M
December 23, 2025	11.26	11.39	11.39	11.44	11.15	4.58M
December 22, 2025	11.29	11.3	11.3	11.41	11.25	3.92M
December 19, 2025	11.09	11.28	11.28	11.35	10.91	4.27M
December 18, 2025	10.96	10.96	10.96	11.15	10.8	4.22M
December 17, 2025	11.18	10.95	10.95	11.2	10.7	5.93M
December 16, 2025	11.44	11.18	11.18	11.44	11.11	4.02M
December 15, 2025	11.34	11.5	11.5	11.59	11.22	4.11M
December 12, 2025	11.49	11.43	11.43	11.71	11.33	5.05M
December 11, 2025	11.75	11.49	11.49	11.8	11.48	5.12M
December 10, 2025	12.18	11.79	11.79	12.28	11.78	6.81M
December 09, 2025	12.31	12.17	12.17	12.45	12.08	8.63M
December 08, 2025	12.3	12.22	12.22	12.3	11.96	14.61M
December 05, 2025	10.99	12.13	12.13	12.13	10.93	11.28M
December 04, 2025	11.37	11.03	11.03	11.41	11.01	6.79M
December 03, 2025	11.82	11.36	11.36	11.95	11.26	8.62M
December 02, 2025	12.32	11.82	11.82	12.32	11.78	8.01M
December 01, 2025	12.58	12.25	12.25	12.65	12.1	9.3M
November 28, 2025	12.21	12.44	12.44	12.49	11.7	12.37M
November 27, 2025	12.87	12.26	12.26	13	12.23	12.22M
November 26, 2025	13.38	12.75	12.75	13.5	12.68	14.84M
November 25, 2025	13.29	13.59	13.59	13.8	12.85	18.49M
November 24, 2025	13.17	13	13	13.45	12.37	16.11M
November 21, 2025	13.8	12.91	12.91	14.4	12.71	23.92M
November 20, 2025	13.31	14.12	14.12	14.61	13.19	33.24M

Zhejiang Tuna Environmental Science & TechnologyCo.,Ltd. (603177.SS) SHH