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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.9	11.97	11.97	12.05	11.81	5.25M
November 06, 2025	11.92	11.9	11.9	12	11.82	3.7M
November 05, 2025	11.75	11.97	11.97	12.08	11.55	6.56M
November 04, 2025	12.07	11.85	11.85	12.07	11.71	4.22M
November 03, 2025	11.77	11.87	11.87	12.08	11.56	8.19M
October 31, 2025	11.54	11.64	11.64	11.7	11.41	5.26M
October 30, 2025	11.61	11.41	11.41	11.62	11.4	5.2M
October 29, 2025	11.94	11.6	11.6	11.94	11.5	6.67M
October 28, 2025	11.8	11.84	11.84	11.93	11.74	5.92M
October 27, 2025	12.25	11.85	11.85	12.25	11.7	10.52M
October 24, 2025	12.07	12.22	12.22	12.22	11.99	9.48M
October 23, 2025	11.85	12.07	12.07	12.18	11.76	9.09M
October 22, 2025	11.95	11.95	11.95	12.17	11.92	9.21M
October 21, 2025	12.01	11.98	11.98	12.18	11.8	10.6M
October 20, 2025	11.66	11.9	11.9	11.94	11.55	11.7M
October 17, 2025	11.52	11.49	11.49	11.68	11.42	6.06M
October 16, 2025	11.81	11.52	11.52	11.88	11.46	7.09M
October 15, 2025	11.6	11.8	11.8	11.82	11.45	6.61M
October 14, 2025	11.73	11.6	11.6	11.98	11.51	9.21M
October 13, 2025	11.23	11.75	11.75	11.77	10.85	11.75M
October 10, 2025	11.43	11.79	11.79	11.84	11.43	10.01M
October 09, 2025	11.61	11.51	11.51	11.65	11.45	7.51M
September 30, 2025	11.49	11.55	11.55	11.68	11.49	6.38M
September 29, 2025	11.35	11.5	11.5	11.65	11.21	8.14M
September 26, 2025	11.36	11.34	11.34	11.55	11.18	6.71M
September 25, 2025	11.44	11.31	11.31	11.55	11.27	7.08M
September 24, 2025	11.24	11.49	11.49	11.55	11.02	8.8M
September 23, 2025	11.86	11.23	11.23	11.87	11.08	10.93M
September 22, 2025	11.79	11.84	11.84	11.99	11.55	9.42M
September 19, 2025	11.51	11.79	11.79	12.25	11.45	11.72M
September 18, 2025	11.56	11.67	11.67	11.88	11.46	13.7M
September 17, 2025	12	11.65	11.65	12	11.61	14.71M
September 16, 2025	11.98	12.06	12.06	12.18	11.9	19.14M
September 15, 2025	11.45	12.43	12.43	12.45	11.39	31.9M
September 12, 2025	11.38	11.41	11.41	11.47	11.29	11.28M
September 11, 2025	11.31	11.37	11.37	11.39	11.11	11.99M
September 10, 2025	11.21	11.3	11.3	11.31	11.11	12.41M
September 09, 2025	11.35	11.18	11.18	11.52	11.14	15.96M
September 08, 2025	11.25	11.37	11.37	11.49	11.23	17.94M
September 05, 2025	11.3	11.38	11.38	11.48	11.02	26.22M
September 04, 2025	11.98	11.75	11.75	12.38	11.75	27.17M
September 03, 2025	13.05	13.05	13.05	13.34	13.05	28.45M
September 02, 2025	17.55	14.5	14.5	17.55	14.36	59.14M
September 01, 2025	15.95	15.95	15.95	15.95	15.95	5.13M
August 29, 2025	14.5	14.5	14.5	14.5	14.5	6.57M
August 28, 2025	13.18	13.18	13.18	13.18	13.18	3.66M
August 27, 2025	11.98	11.98	11.98	11.98	11.98	7.34M
August 26, 2025	9.9	10.89	10.89	10.89	9.89	11.59M
August 25, 2025	9.94	9.9	9.9	10	9.86	5.17M
August 22, 2025	10.02	9.91	9.91	10.05	9.8	6.09M
August 21, 2025	9.92	10.06	10.06	10.11	9.88	6.59M
August 20, 2025	9.86	9.92	9.92	9.92	9.77	4.2M
August 19, 2025	9.77	9.88	9.88	9.92	9.64	6.84M
August 18, 2025	9.84	9.77	9.77	9.86	9.73	7.15M
August 15, 2025	9.82	9.84	9.84	9.89	9.74	7.84M
August 14, 2025	10.27	9.84	9.84	10.27	9.71	16.42M
August 13, 2025	10.01	10.26	10.26	11	9.96	20.2M
August 12, 2025	10	10	10	10.08	9.92	3.98M
August 11, 2025	9.8	9.99	9.99	9.99	9.72	4.68M
August 08, 2025	9.74	9.79	9.79	9.79	9.56	3.49M

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