Zhejiang Tuna Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.900 | 10.200 | 9.610 | 9.900 | 9.900 | 2,642,409 |
| 2026-10-19 | 9.860 | 10.200 | 9.410 | 9.840 | 9.840 | 2,838,300 |
| 2026-10-16 | 10.000 | 10.390 | 9.800 | 9.980 | 9.980 | 3,394,600 |
| 2026-10-15 | 9.890 | 10.400 | 9.510 | 9.920 | 9.920 | 5,611,300 |
| 2026-10-14 | 10.470 | 10.550 | 9.940 | 9.960 | 9.960 | 2,469,400 |
| 2026-10-13 | 10.300 | 10.490 | 9.830 | 10.440 | 10.440 | 3,664,700 |
| 2026-10-12 | 10.550 | 10.730 | 10.220 | 10.310 | 10.310 | 2,989,100 |
| 2026-10-09 | 10.780 | 11.030 | 10.200 | 10.630 | 10.630 | 3,653,000 |
| 2026-10-08 | 11.020 | 11.190 | 10.720 | 10.800 | 10.800 | 2,405,400 |
| 2026-09-30 | 11.020 | 11.100 | 10.870 | 11.010 | 11.010 | 2,667,300 |
| 2026-09-29 | 10.940 | 11.100 | 10.850 | 10.990 | 10.990 | 2,789,100 |
| 2026-09-28 | 11.170 | 11.210 | 10.810 | 10.960 | 10.960 | 3,259,450 |
| 2026-09-24 | 10.960 | 11.270 | 10.810 | 11.110 | 11.110 | 3,271,200 |
| 2026-09-23 | 11.340 | 11.340 | 10.980 | 11.050 | 11.050 | 3,087,400 |
| 2026-09-22 | 11.460 | 11.460 | 11.210 | 11.390 | 11.390 | 4,314,900 |
| 2026-09-21 | 11.340 | 11.540 | 11.180 | 11.430 | 11.430 | 6,305,000 |
| 2026-09-18 | 10.570 | 11.560 | 10.540 | 11.340 | 11.340 | 10,112,091 |
| 2026-09-17 | 10.570 | 10.580 | 10.300 | 10.510 | 10.510 | 2,859,789 |
| 2026-09-16 | 10.500 | 10.580 | 10.300 | 10.510 | 10.510 | 3,454,000 |
| 2026-09-15 | 10.790 | 10.890 | 10.480 | 10.500 | 10.500 | 4,056,809 |
| 2026-09-14 | 10.340 | 10.880 | 10.280 | 10.750 | 10.750 | 5,194,700 |
| 2026-09-11 | 10.560 | 10.590 | 10.220 | 10.440 | 10.440 | 3,888,950 |
| 2026-09-10 | 11.100 | 11.100 | 10.560 | 10.590 | 10.590 | 2,965,600 |
| 2026-09-09 | 11.010 | 11.240 | 10.980 | 11.070 | 11.070 | 3,030,300 |
| 2026-09-08 | 10.800 | 11.100 | 10.680 | 11.100 | 11.100 | 4,037,900 |
| 2026-09-07 | 10.700 | 10.900 | 10.560 | 10.780 | 10.780 | 6,996,800 |
| 2026-09-04 | 11.010 | 11.260 | 10.490 | 10.560 | 10.560 | 10,053,800 |
| 2026-09-03 | 11.260 | 11.400 | 10.940 | 11.010 | 11.010 | 4,054,700 |
| 2026-09-02 | 11.480 | 11.500 | 11.230 | 11.270 | 11.270 | 3,970,100 |
| 2026-09-01 | 10.940 | 11.470 | 10.940 | 11.350 | 11.350 | 4,699,600 |
| 2026-08-31 | 10.970 | 11.140 | 10.900 | 11.050 | 11.050 | 5,150,711 |
| 2026-08-28 | 11.100 | 11.270 | 10.900 | 11.020 | 11.020 | 6,930,500 |
| 2026-08-27 | 10.930 | 11.000 | 10.780 | 10.890 | 10.890 | 5,795,300 |
| 2026-08-26 | 10.780 | 11.200 | 10.750 | 10.900 | 10.900 | 7,758,400 |
| 2026-08-25 | 10.390 | 10.840 | 10.230 | 10.770 | 10.770 | 7,044,700 |
| 2026-08-24 | 10.360 | 10.730 | 10.270 | 10.390 | 10.390 | 7,820,200 |
| 2026-08-21 | 10.610 | 10.780 | 10.180 | 10.420 | 10.420 | 14,333,300 |
| 2026-08-20 | 10.160 | 11.000 | 10.050 | 11.000 | 11.000 | 6,894,450 |
| 2026-08-19 | 10.650 | 11.190 | 10.000 | 10.000 | 10.000 | 10,897,500 |
| 2026-08-18 | 10.170 | 10.780 | 9.890 | 10.760 | 10.760 | 17,564,355 |
| 2026-08-17 | 10.190 | 11.250 | 9.950 | 10.130 | 10.130 | 23,036,356 |
| 2026-08-14 | 9.410 | 10.230 | 9.260 | 10.230 | 10.230 | 9,780,300 |
| 2026-08-13 | 9.450 | 9.500 | 9.300 | 9.300 | 9.300 | 3,274,200 |
| 2026-08-12 | 9.350 | 9.550 | 9.340 | 9.430 | 9.430 | 2,758,800 |
| 2026-08-11 | 9.250 | 9.450 | 9.160 | 9.340 | 9.340 | 2,419,750 |
| 2026-08-10 | 9.040 | 9.390 | 8.950 | 9.350 | 9.350 | 3,223,700 |
| 2026-08-07 | 9.040 | 9.090 | 8.830 | 9.050 | 9.050 | 3,326,005 |
| 2026-08-06 | 8.980 | 9.110 | 8.880 | 9.100 | 9.100 | 3,832,500 |
| 2026-08-05 | 9.100 | 9.100 | 8.810 | 8.920 | 8.920 | 4,261,350 |
| 2026-08-04 | 9.040 | 9.270 | 8.960 | 9.050 | 9.050 | 4,602,800 |
| 2026-08-03 | 8.760 | 9.020 | 8.660 | 8.990 | 8.990 | 3,492,700 |
| 2026-07-31 | 8.580 | 8.860 | 8.580 | 8.760 | 8.760 | 4,681,600 |
| 2026-07-30 | 8.660 | 8.780 | 8.320 | 8.440 | 8.440 | 3,633,900 |
| 2026-07-29 | 8.460 | 8.670 | 8.350 | 8.580 | 8.580 | 3,864,600 |
| 2026-07-28 | 8.320 | 8.740 | 8.220 | 8.440 | 8.440 | 3,800,100 |
| 2026-07-27 | 7.940 | 8.380 | 7.940 | 8.320 | 8.320 | 4,200,900 |
| 2026-07-24 | 8.010 | 8.250 | 7.950 | 8.090 | 8.090 | 4,012,500 |
| 2026-07-23 | 7.860 | 8.160 | 7.840 | 8.160 | 8.160 | 4,224,500 |
| 2026-07-22 | 7.890 | 8.180 | 7.770 | 7.870 | 7.870 | 4,420,700 |
| 2026-07-21 | 8.030 | 8.110 | 7.320 | 7.900 | 7.900 | 9,164,000 |
Page 1 of 3 · 121 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.