Zhejiang Tuna Environmental Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.010	9.010	8.130	8.130	8.130	7,723,885
2026-07-17	8.900	9.340	8.820	9.030	9.030	8,515,785
2026-07-16	8.770	9.100	8.320	8.900	8.900	6,143,000
2026-07-15	8.960	9.000	8.510	8.710	8.710	6,346,100
2026-07-14	8.900	9.200	8.710	8.980	8.980	8,414,900
2026-07-13	8.660	9.470	8.550	8.900	8.900	12,515,800
2026-07-10	7.920	8.760	7.820	8.650	8.650	12,285,400
2026-07-09	7.940	8.080	7.710	7.960	7.960	3,848,400
2026-07-08	8.130	8.270	7.920	7.980	7.980	3,361,100
2026-07-07	8.310	8.400	8.060	8.190	8.190	3,561,400
2026-07-06	8.360	8.610	8.350	8.410	8.410	5,767,600
2026-07-03	8.540	8.560	8.190	8.380	8.380	4,465,700
2026-07-02	8.560	8.760	8.380	8.380	8.380	5,991,100
2026-07-01	8.320	8.580	8.000	8.490	8.490	7,347,000
2026-06-30	7.820	8.290	7.810	8.270	8.270	10,002,200
2026-06-29	7.940	8.050	7.340	7.830	7.830	12,519,318
2026-06-26	8.350	8.400	7.900	8.160	8.160	15,137,558
2026-06-25	9.490	9.750	8.780	8.780	8.780	15,835,700
2026-06-24	9.490	10.210	9.120	9.750	9.750	16,830,400
2026-06-23	10.630	10.650	10.080	10.080	10.080	18,082,155
2026-06-22	10.500	11.760	9.790	11.200	11.200	22,496,055
2026-06-18	9.800	10.880	9.080	10.880	10.880	17,938,255
2026-06-17	9.190	10.280	9.060	9.890	9.890	10,401,835
2026-06-16	9.220	9.500	9.030	9.380	9.380	3,543,900
2026-06-15	9.520	9.670	9.120	9.200	9.200	3,514,800
2026-06-12	9.390	9.550	9.170	9.440	9.440	2,768,400
2026-06-11	9.540	9.610	9.100	9.330	9.330	2,434,700
2026-06-10	9.530	9.590	9.170	9.490	9.490	3,089,100
2026-06-09	9.690	9.790	9.390	9.530	9.530	2,799,800
2026-06-08	9.580	9.980	9.480	9.600	9.600	3,822,800
2026-06-05	9.800	10.090	9.570	9.930	9.930	3,526,700
2026-06-04	9.970	10.060	9.790	9.890	9.890	3,316,262
2026-06-03	10.440	10.440	9.890	9.990	9.990	4,607,162
2026-06-02	10.700	11.270	10.250	10.370	10.370	4,700,000
2026-06-01	10.290	10.650	10.010	10.560	10.560	3,640,200
2026-05-29	10.720	10.830	10.180	10.290	10.290	3,308,300
2026-05-28	10.610	10.930	10.560	10.720	10.720	4,122,900
2026-05-27	10.600	10.810	10.360	10.510	10.510	3,888,100
2026-05-26	11.240	11.300	10.610	10.750	10.750	5,309,800
2026-05-25	11.630	11.880	11.050	11.200	11.200	6,118,500
2026-05-22	11.880	12.120	11.320	11.600	11.600	8,271,100
2026-05-21	11.480	12.550	11.480	11.740	11.740	12,199,500
2026-05-20	11.510	11.610	11.220	11.520	11.520	3,027,866
2026-05-19	11.680	11.940	11.420	11.500	11.500	3,826,000
2026-05-18	11.360	11.670	11.360	11.620	11.620	2,891,800
2026-05-15	11.560	11.750	11.350	11.400	11.400	3,363,178
2026-05-14	11.670	11.810	11.470	11.640	11.640	3,946,366
2026-05-13	11.830	11.920	11.640	11.680	11.680	3,876,000
2026-05-12	11.970	12.200	11.730	11.830	11.830	4,113,400
2026-05-11	12.290	12.290	11.840	11.990	11.990	4,543,600
2026-05-08	12.080	12.150	11.950	12.120	12.120	3,833,300
2026-05-07	11.880	12.190	11.820	12.140	12.140	6,110,900
2026-05-06	12.100	12.120	11.830	11.900	11.900	7,002,200
2026-04-30	11.390	12.180	11.390	12.090	12.090	7,972,300
2026-04-29	11.510	11.880	11.500	11.750	11.750	5,480,100
2026-04-28	11.650	11.950	11.590	11.710	11.710	4,582,700
2026-04-27	11.540	11.750	11.310	11.700	11.700	4,871,200
2026-04-24	11.560	11.780	11.500	11.660	11.660	5,073,600
2026-04-23	11.880	12.080	11.520	11.600	11.600	7,130,900
2026-04-22	12.230	12.940	11.760	11.760	11.760	10,720,700

← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.