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
2026-01-16	11.650	11.740	11.470	11.510	11.510	4,394,453
2026-01-15	11.610	11.710	11.500	11.620	11.620	4,019,500
2026-01-14	11.770	12.060	11.510	11.700	11.700	8,354,127
2026-01-13	11.540	12.060	11.470	11.760	11.760	10,317,977
2026-01-12	11.630	11.630	11.360	11.510	11.510	4,535,500
2026-01-09	11.630	11.860	11.410	11.550	11.550	5,754,800
2026-01-08	11.390	11.570	11.370	11.500	11.500	3,977,100
2026-01-07	11.410	11.590	11.380	11.430	11.430	3,928,400
2026-01-06	11.390	11.540	11.300	11.460	11.460	4,814,400
2026-01-05	11.210	11.530	11.210	11.420	11.420	4,569,400
2025-12-31	11.410	11.450	11.050	11.130	11.130	3,594,600
2025-12-30	11.210	11.450	11.120	11.400	11.400	3,952,552
2025-12-29	11.400	11.640	11.230	11.320	11.320	4,621,252
2025-12-26	11.410	11.600	11.370	11.390	11.390	4,108,852
2025-12-25	11.580	11.580	11.280	11.400	11.400	3,742,200
2025-12-24	11.340	11.760	11.250	11.490	11.490	4,266,300
2025-12-23	11.260	11.440	11.150	11.390	11.390	4,576,600
2025-12-22	11.290	11.410	11.250	11.300	11.300	3,916,400
2025-12-19	11.090	11.350	10.910	11.280	11.280	4,272,100
2025-12-18	10.960	11.150	10.800	10.960	10.960	4,220,400
2025-12-17	11.180	11.200	10.700	10.950	10.950	5,933,000
2025-12-16	11.440	11.440	11.110	11.180	11.180	4,023,300
2025-12-15	11.340	11.590	11.220	11.500	11.500	4,111,300
2025-12-12	11.490	11.710	11.330	11.430	11.430	5,046,500
2025-12-11	11.750	11.800	11.480	11.490	11.490	5,117,600
2025-12-10	12.180	12.280	11.780	11.790	11.790	6,811,600
2025-12-09	12.310	12.450	12.080	12.170	12.170	8,625,000
2025-12-08	12.300	12.300	11.960	12.220	12.220	14,611,602
2025-12-05	10.990	12.130	10.930	12.130	12.130	11,281,550
2025-12-04	11.370	11.410	11.010	11.030	11.030	6,789,800
2025-12-03	11.820	11.950	11.260	11.360	11.360	8,618,800
2025-12-02	12.320	12.320	11.780	11.820	11.820	8,011,300
2025-12-01	12.580	12.650	12.100	12.250	12.250	9,296,200
2025-11-28	12.210	12.490	11.700	12.440	12.440	12,367,700
2025-11-27	12.870	13.000	12.230	12.260	12.260	12,220,100
2025-11-26	13.380	13.500	12.680	12.750	12.750	14,837,100
2025-11-25	13.290	13.800	12.850	13.590	13.590	18,492,550
2025-11-24	13.170	13.450	12.370	13.000	13.000	16,106,753
2025-11-21	13.800	14.400	12.710	12.910	12.910	23,919,653
2025-11-20	13.310	14.610	13.190	14.120	14.120	33,239,287
2025-11-19	12.820	14.050	12.570	13.280	13.280	25,256,247
2025-11-18	13.430	13.430	12.700	12.770	12.770	16,066,400
2025-11-17	12.790	13.740	12.670	13.560	13.560	24,732,452
2025-11-14	12.140	13.000	12.130	12.790	12.790	16,886,300
2025-11-13	12.070	12.250	11.970	12.200	12.200	6,094,600
2025-11-12	12.200	12.260	12.070	12.130	12.130	5,629,300
2025-11-11	12.100	12.340	11.960	12.230	12.230	7,511,609
2025-11-10	11.980	12.280	11.920	12.040	12.040	6,866,900
2025-11-07	11.900	12.050	11.810	11.970	11.970	5,251,900
2025-11-06	11.920	12.000	11.820	11.900	11.900	3,695,400
2025-11-05	11.750	12.080	11.550	11.970	11.970	6,564,000
2025-11-04	12.070	12.070	11.710	11.850	11.850	4,217,600
2025-11-03	11.770	12.080	11.560	11.870	11.870	8,185,400
2025-10-31	11.540	11.700	11.410	11.640	11.640	5,264,400
2025-10-30	11.610	11.620	11.400	11.410	11.410	5,203,600
2025-10-29	11.940	11.940	11.500	11.600	11.600	6,668,700
2025-10-28	11.800	11.930	11.740	11.840	11.840	5,920,300
2025-10-27	12.250	12.250	11.700	11.850	11.850	10,521,700
2025-10-24	12.070	12.220	11.990	12.220	12.220	9,484,300
2025-10-23	11.850	12.180	11.760	12.070	12.070	9,088,909

← NewerPage 4 of 5 · 243 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.