Zhejiang Tuna Environmental Science & TechnologyCo.,Ltd. (SHA:603177)
China
· Delayed Price · Currency is CNY 12.82
+0.17 (1.34%)
Mar 10, 2026, 11:29 AM CST
SHA:603177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.73 | 12.79 | 12.39 | 12.65 | 12.65 | -1.86% | 6,815,057 |
| Mar 6, 2026 | 12.52 | 13.08 | 12.38 | 12.89 | 12.89 | 2.30% | 9,745,400 |
| Mar 5, 2026 | 12.39 | 12.69 | 12.33 | 12.60 | 12.60 | 2.19% | 9,468,000 |
| Mar 4, 2026 | 12.15 | 12.44 | 11.80 | 12.33 | 12.33 | -0.24% | 9,125,800 |
| Mar 3, 2026 | 12.46 | 12.76 | 12.05 | 12.36 | 12.36 | 0.57% | 12,941,840 |
| Mar 2, 2026 | 12.13 | 12.79 | 12.05 | 12.29 | 12.29 | -2.38% | 11,661,600 |
| Feb 27, 2026 | 12.50 | 13.40 | 12.32 | 12.59 | 12.59 | 1.94% | 18,229,920 |
| Feb 26, 2026 | 12.12 | 12.80 | 11.90 | 12.35 | 12.35 | 2.92% | 8,738,800 |
| Feb 25, 2026 | 12.12 | 12.24 | 12.00 | 12.00 | 12.00 | -0.91% | 2,947,800 |
| Feb 24, 2026 | 11.86 | 12.14 | 11.80 | 12.11 | 12.11 | 3.06% | 3,437,200 |
| Feb 13, 2026 | 11.76 | 11.95 | 11.71 | 11.75 | 11.75 | -0.34% | 3,361,200 |
| Feb 12, 2026 | 11.92 | 11.93 | 11.66 | 11.79 | 11.79 | -1.17% | 2,859,600 |
| Feb 11, 2026 | 11.94 | 12.07 | 11.81 | 11.93 | 11.93 | - | 2,860,100 |
| Feb 10, 2026 | 12.09 | 12.15 | 11.91 | 11.93 | 11.93 | -0.91% | 2,536,700 |
| Feb 9, 2026 | 12.01 | 12.10 | 11.91 | 12.04 | 12.04 | 1.09% | 3,282,700 |
| Feb 6, 2026 | 11.86 | 12.00 | 11.70 | 11.91 | 11.91 | 0.59% | 2,836,245 |
| Feb 5, 2026 | 12.00 | 12.02 | 11.78 | 11.84 | 11.84 | -0.92% | 3,299,700 |
| Feb 4, 2026 | 11.76 | 11.95 | 11.65 | 11.95 | 11.95 | 1.96% | 5,079,100 |
| Feb 3, 2026 | 11.81 | 11.81 | 11.46 | 11.72 | 11.72 | 2.18% | 4,331,100 |
| Feb 2, 2026 | 11.65 | 11.85 | 11.47 | 11.47 | 11.47 | -1.04% | 4,146,000 |
| Jan 30, 2026 | 11.08 | 11.62 | 11.08 | 11.59 | 11.59 | 0.09% | 6,631,700 |
| Jan 29, 2026 | 11.63 | 11.91 | 11.43 | 11.58 | 11.58 | -0.43% | 5,098,845 |
| Jan 28, 2026 | 11.82 | 11.88 | 11.56 | 11.63 | 11.63 | -1.61% | 4,119,600 |
| Jan 27, 2026 | 11.99 | 12.00 | 11.42 | 11.82 | 11.82 | -0.84% | 4,875,300 |
| Jan 26, 2026 | 12.15 | 12.19 | 11.82 | 11.92 | 11.92 | -1.49% | 4,172,900 |
| Jan 23, 2026 | 12.08 | 12.16 | 11.95 | 12.10 | 12.10 | 0.41% | 4,331,745 |
| Jan 22, 2026 | 12.09 | 12.09 | 11.81 | 12.05 | 12.05 | 0.50% | 3,533,300 |
| Jan 21, 2026 | 11.70 | 12.04 | 11.65 | 11.99 | 11.99 | 1.96% | 4,800,800 |
| Jan 20, 2026 | 11.86 | 11.86 | 11.65 | 11.76 | 11.76 | -0.84% | 4,097,423 |
| Jan 19, 2026 | 11.58 | 11.87 | 11.48 | 11.86 | 11.86 | 3.04% | 4,893,600 |
| Jan 16, 2026 | 11.65 | 11.74 | 11.47 | 11.51 | 11.51 | -0.95% | 4,394,453 |
| Jan 15, 2026 | 11.61 | 11.71 | 11.50 | 11.62 | 11.62 | -0.68% | 4,019,500 |
| Jan 14, 2026 | 11.77 | 12.06 | 11.51 | 11.70 | 11.70 | -0.51% | 8,354,127 |
| Jan 13, 2026 | 11.54 | 12.06 | 11.47 | 11.76 | 11.76 | 2.17% | 10,317,970 |
| Jan 12, 2026 | 11.63 | 11.63 | 11.36 | 11.51 | 11.51 | -0.35% | 4,535,500 |
| Jan 9, 2026 | 11.63 | 11.86 | 11.41 | 11.55 | 11.55 | 0.43% | 5,754,800 |
| Jan 8, 2026 | 11.39 | 11.57 | 11.37 | 11.50 | 11.50 | 0.61% | 3,977,100 |
| Jan 7, 2026 | 11.41 | 11.59 | 11.38 | 11.43 | 11.43 | -0.26% | 3,928,400 |
| Jan 6, 2026 | 11.39 | 11.54 | 11.30 | 11.46 | 11.46 | 0.35% | 4,814,400 |
| Jan 5, 2026 | 11.21 | 11.53 | 11.21 | 11.42 | 11.42 | 2.61% | 4,569,400 |
| Dec 31, 2025 | 11.41 | 11.45 | 11.05 | 11.13 | 11.13 | -2.37% | 3,594,600 |
| Dec 30, 2025 | 11.21 | 11.45 | 11.12 | 11.40 | 11.40 | 0.71% | 3,952,552 |
| Dec 29, 2025 | 11.40 | 11.64 | 11.23 | 11.32 | 11.32 | -0.61% | 4,621,252 |
| Dec 26, 2025 | 11.41 | 11.60 | 11.37 | 11.39 | 11.39 | -0.09% | 4,108,852 |
| Dec 25, 2025 | 11.58 | 11.58 | 11.28 | 11.40 | 11.40 | -0.78% | 3,742,200 |
| Dec 24, 2025 | 11.34 | 11.76 | 11.25 | 11.49 | 11.49 | 0.88% | 4,266,300 |
| Dec 23, 2025 | 11.26 | 11.44 | 11.15 | 11.39 | 11.39 | 0.80% | 4,576,600 |
| Dec 22, 2025 | 11.29 | 11.41 | 11.25 | 11.30 | 11.30 | 0.18% | 3,916,400 |
| Dec 19, 2025 | 11.09 | 11.35 | 10.91 | 11.28 | 11.28 | 2.92% | 4,272,100 |
| Dec 18, 2025 | 10.96 | 11.15 | 10.80 | 10.96 | 10.96 | 0.09% | 4,220,400 |
| Dec 17, 2025 | 11.18 | 11.20 | 10.70 | 10.95 | 10.95 | -2.06% | 5,933,000 |
| Dec 16, 2025 | 11.44 | 11.44 | 11.11 | 11.18 | 11.18 | -2.78% | 4,023,300 |
| Dec 15, 2025 | 11.34 | 11.59 | 11.22 | 11.50 | 11.50 | 0.61% | 4,111,300 |
| Dec 12, 2025 | 11.49 | 11.71 | 11.33 | 11.43 | 11.43 | -0.52% | 5,046,500 |
| Dec 11, 2025 | 11.75 | 11.80 | 11.48 | 11.49 | 11.49 | -2.54% | 5,117,600 |
| Dec 10, 2025 | 12.18 | 12.28 | 11.78 | 11.79 | 11.79 | -3.12% | 6,811,600 |
| Dec 9, 2025 | 12.31 | 12.45 | 12.08 | 12.17 | 12.17 | -0.41% | 8,625,000 |
| Dec 8, 2025 | 12.30 | 12.30 | 11.96 | 12.22 | 12.22 | 0.74% | 14,611,600 |
| Dec 5, 2025 | 10.99 | 12.13 | 10.93 | 12.13 | 12.13 | 9.97% | 11,281,550 |
| Dec 4, 2025 | 11.37 | 11.41 | 11.01 | 11.03 | 11.03 | -2.90% | 6,789,800 |
| Dec 3, 2025 | 11.82 | 11.95 | 11.26 | 11.36 | 11.36 | -3.89% | 8,618,800 |
| Dec 2, 2025 | 12.32 | 12.32 | 11.78 | 11.82 | 11.82 | -3.51% | 8,011,300 |
| Dec 1, 2025 | 12.58 | 12.65 | 12.10 | 12.25 | 12.25 | -1.53% | 9,296,200 |
| Nov 28, 2025 | 12.21 | 12.49 | 11.70 | 12.44 | 12.44 | 1.47% | 12,367,700 |
| Nov 27, 2025 | 12.87 | 13.00 | 12.23 | 12.26 | 12.26 | -3.84% | 12,220,100 |
| Nov 26, 2025 | 13.38 | 13.50 | 12.68 | 12.75 | 12.75 | -6.18% | 14,837,100 |
| Nov 25, 2025 | 13.29 | 13.80 | 12.85 | 13.59 | 13.59 | 4.54% | 18,492,550 |
| Nov 24, 2025 | 13.17 | 13.45 | 12.37 | 13.00 | 13.00 | 0.70% | 16,106,750 |
| Nov 21, 2025 | 13.80 | 14.40 | 12.71 | 12.91 | 12.91 | -8.57% | 23,919,650 |
| Nov 20, 2025 | 13.31 | 14.61 | 13.19 | 14.12 | 14.12 | 6.33% | 33,239,280 |
| Nov 19, 2025 | 12.82 | 14.05 | 12.57 | 13.28 | 13.28 | 3.99% | 25,256,240 |
| Nov 18, 2025 | 13.43 | 13.43 | 12.70 | 12.77 | 12.77 | -5.83% | 16,066,400 |
| Nov 17, 2025 | 12.79 | 13.74 | 12.67 | 13.56 | 13.56 | 6.02% | 24,732,450 |
| Nov 14, 2025 | 12.14 | 13.00 | 12.13 | 12.79 | 12.79 | 4.84% | 16,886,300 |
| Nov 13, 2025 | 12.07 | 12.25 | 11.97 | 12.20 | 12.20 | 0.58% | 6,094,600 |
| Nov 12, 2025 | 12.20 | 12.26 | 12.07 | 12.13 | 12.13 | -0.82% | 5,629,300 |
| Nov 11, 2025 | 12.10 | 12.34 | 11.96 | 12.23 | 12.23 | 1.58% | 7,511,609 |
| Nov 10, 2025 | 11.98 | 12.28 | 11.92 | 12.04 | 12.04 | 0.58% | 6,866,900 |
| Nov 7, 2025 | 11.90 | 12.05 | 11.81 | 11.97 | 11.97 | 0.59% | 5,251,900 |
| Nov 6, 2025 | 11.92 | 12.00 | 11.82 | 11.90 | 11.90 | -0.58% | 3,695,400 |
| Nov 5, 2025 | 11.75 | 12.08 | 11.55 | 11.97 | 11.97 | 1.01% | 6,564,000 |
| Nov 4, 2025 | 12.07 | 12.07 | 11.71 | 11.85 | 11.85 | -0.17% | 4,217,600 |
| Nov 3, 2025 | 11.77 | 12.08 | 11.56 | 11.87 | 11.87 | 1.98% | 8,185,400 |
| Oct 31, 2025 | 11.54 | 11.70 | 11.41 | 11.64 | 11.64 | 2.02% | 5,264,400 |
| Oct 30, 2025 | 11.61 | 11.62 | 11.40 | 11.41 | 11.41 | -1.64% | 5,203,600 |
| Oct 29, 2025 | 11.94 | 11.94 | 11.50 | 11.60 | 11.60 | -2.03% | 6,668,700 |
| Oct 28, 2025 | 11.80 | 11.93 | 11.74 | 11.84 | 11.84 | -0.08% | 5,920,300 |
| Oct 27, 2025 | 12.25 | 12.25 | 11.70 | 11.85 | 11.85 | -3.03% | 10,521,700 |
| Oct 24, 2025 | 12.07 | 12.22 | 11.99 | 12.22 | 12.22 | 1.24% | 9,484,300 |
| Oct 23, 2025 | 11.85 | 12.18 | 11.76 | 12.07 | 12.07 | 1.00% | 9,088,909 |
| Oct 22, 2025 | 11.95 | 12.17 | 11.92 | 11.95 | 11.95 | -0.25% | 9,211,300 |
| Oct 21, 2025 | 12.01 | 12.18 | 11.80 | 11.98 | 11.98 | 0.67% | 11,580,000 |
| Oct 20, 2025 | 11.66 | 11.94 | 11.55 | 11.90 | 11.90 | 3.57% | 11,704,490 |
| Oct 17, 2025 | 11.52 | 11.68 | 11.42 | 11.49 | 11.49 | -0.26% | 6,060,800 |
| Oct 16, 2025 | 11.81 | 11.88 | 11.46 | 11.52 | 11.52 | -2.37% | 7,092,000 |
| Oct 15, 2025 | 11.60 | 11.82 | 11.45 | 11.80 | 11.80 | 1.72% | 6,610,500 |
| Oct 14, 2025 | 11.73 | 11.98 | 11.51 | 11.60 | 11.60 | -1.28% | 9,212,000 |
| Oct 13, 2025 | 11.23 | 11.77 | 10.85 | 11.75 | 11.75 | -0.34% | 11,751,900 |
| Oct 10, 2025 | 11.43 | 11.84 | 11.43 | 11.79 | 11.79 | 2.43% | 10,008,800 |
| Oct 9, 2025 | 11.61 | 11.65 | 11.45 | 11.51 | 11.51 | -0.35% | 7,506,483 |