Skip to main content
TUS Environmental Science and Technology Development Co., Ltd. (SHE:000826)
China flag China · Delayed Price · Currency is CNY
1.930
0.00 (2.12%)
Apr 28, 2026, 3:57 PM CST

SHE:000826 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.881.971.861.931.932.12%68,949,216
Apr 27, 20261.851.901.771.891.891.61%42,724,042
Apr 24, 20261.851.871.811.861.86-0.53%40,440,386
Apr 23, 20261.931.931.861.871.87-3.11%47,105,819
Apr 22, 20261.961.981.921.931.93-2.53%44,798,640
Apr 21, 20262.022.021.961.981.98-1.98%33,570,820
Apr 20, 20261.932.081.922.022.024.12%74,788,450
Apr 17, 20261.951.971.911.941.94-1.02%37,487,762
Apr 16, 20261.951.981.911.961.96-1.01%56,883,431
Apr 15, 20262.072.071.971.981.98-3.41%53,619,620
Apr 14, 20262.062.102.032.052.050.49%37,989,300
Apr 13, 20262.052.062.022.042.04-1.92%36,150,560
Apr 10, 20262.072.102.062.082.080.48%27,323,200
Apr 9, 20262.092.092.042.072.07-0.48%27,513,600
Apr 8, 20262.082.092.052.082.081.96%33,893,120
Apr 7, 20262.002.051.972.042.044.08%36,619,540
Apr 3, 20262.042.041.941.961.96-3.45%38,763,800
Apr 2, 20262.082.092.022.032.03-2.40%27,594,800
Apr 1, 20262.052.102.042.082.082.46%40,464,280
Mar 31, 20262.122.142.022.032.03-3.79%47,164,310
Mar 30, 20262.092.152.062.112.11-0.94%28,870,720
Mar 27, 20262.072.152.072.132.131.43%28,226,140
Mar 26, 20262.222.232.102.102.10-3.67%39,256,900
Mar 25, 20262.162.212.132.182.180.93%41,268,490
Mar 24, 20262.092.162.042.162.164.35%60,463,930
Mar 23, 20262.152.202.062.072.07-5.48%57,487,681
Mar 20, 20262.202.262.132.192.19-61,191,027
Mar 19, 20262.332.342.172.192.19-6.81%80,348,030
Mar 18, 20262.302.352.272.352.352.17%39,713,456
Mar 17, 20262.342.362.292.302.30-0.86%39,366,570
Mar 16, 20262.392.402.282.322.32-1.69%64,980,860
Mar 13, 20262.392.422.332.362.36-0.84%56,530,380
Mar 12, 20262.452.472.352.382.38-4.03%86,929,990
Mar 11, 20262.502.512.412.482.48-0.80%59,304,350
Mar 10, 20262.542.562.492.502.50-1.57%63,420,510
Mar 9, 20262.522.572.462.542.541.20%98,582,860
Mar 6, 20262.482.542.392.512.511.62%112,419,200
Mar 5, 20262.482.582.422.472.473.78%148,866,200
Mar 4, 20262.352.512.202.382.38-2.46%178,453,700
Mar 3, 20262.502.662.422.442.44-3.56%296,716,030
Mar 2, 20262.532.532.532.532.53-9.96%41,668,900
Feb 27, 20262.953.052.712.812.811.44%433,420,200
Feb 26, 20262.522.772.492.772.779.92%186,588,045
Feb 25, 20262.292.522.292.522.5210.04%91,161,490
Feb 24, 20262.312.332.282.292.290.44%25,820,400
Feb 13, 20262.282.322.272.282.28-28,633,570
Feb 12, 20262.312.322.242.282.28-1.72%40,781,190
Feb 11, 20262.312.362.282.322.32-38,206,563
Feb 10, 20262.272.332.232.322.322.65%50,730,315
Feb 9, 20262.182.282.172.262.264.63%54,328,810
Feb 6, 20262.132.172.122.162.161.41%29,684,760
Feb 5, 20262.142.182.122.132.13-37,007,970
Feb 4, 20262.052.172.032.132.134.41%74,681,010
Feb 3, 20262.072.082.012.042.040.99%51,870,590
Feb 2, 20262.002.081.912.022.02-113,316,800
Jan 30, 20262.022.052.022.022.02-9.82%84,284,900
Jan 29, 20262.242.282.222.242.24-36,349,130
Jan 28, 20262.252.282.232.242.24-0.88%29,425,400
Jan 27, 20262.292.292.222.262.26-1.31%41,223,940
Jan 26, 20262.332.352.272.292.29-1.72%42,221,884
Jan 23, 20262.312.332.292.332.330.87%45,349,050
Jan 22, 20262.242.322.222.312.312.67%69,360,680
Jan 21, 20262.262.282.232.252.25-0.44%38,162,490
Jan 20, 20262.262.302.242.262.26-0.88%50,473,812
Jan 19, 20262.162.382.152.282.285.56%87,497,620
Jan 16, 20262.192.222.162.162.16-1.37%37,995,724
Jan 15, 20262.242.242.182.192.19-3.10%52,341,280
Jan 14, 20262.282.302.222.262.26-63,914,720
Jan 13, 20262.292.322.252.262.26-1.31%54,895,880
Jan 12, 20262.272.302.262.292.290.88%58,535,490
Jan 9, 20262.272.282.242.272.27-42,923,140
Jan 8, 20262.242.282.232.272.270.89%34,272,380
Jan 7, 20262.282.282.242.252.25-0.88%40,373,150
Jan 6, 20262.222.302.212.272.272.25%81,749,270
Jan 5, 20262.282.322.222.222.22-56,231,640
Dec 31, 20252.182.262.162.222.221.37%44,514,399
Dec 30, 20252.172.212.142.192.190.46%39,669,060
Dec 29, 20252.242.252.172.182.18-2.24%44,051,300
Dec 26, 20252.302.302.222.232.23-3.04%58,391,580
Dec 25, 20252.272.332.222.302.302.22%73,737,680
Dec 24, 20252.262.332.232.252.25-0.88%52,761,720
Dec 23, 20252.342.342.252.272.27-2.58%52,660,250
Dec 22, 20252.362.392.312.332.33-106,785,700
Dec 19, 20252.122.332.112.332.339.91%108,839,300
Dec 18, 20252.112.152.102.122.12-0.47%25,223,480
Dec 17, 20252.142.152.072.132.13-0.47%39,563,780
Dec 16, 20252.222.232.142.142.14-3.60%35,019,290
Dec 15, 20252.192.222.112.222.221.37%44,747,580
Dec 12, 20252.202.222.172.192.19-0.45%33,903,554
Dec 11, 20252.292.302.202.202.20-4.35%54,680,000
Dec 10, 20252.282.312.262.302.300.88%48,087,920
Dec 9, 20252.332.342.282.282.28-2.98%43,827,600
Dec 8, 20252.392.402.332.352.35-0.84%75,694,446
Dec 5, 20252.282.462.232.372.375.80%126,375,354
Dec 4, 20252.302.302.242.242.24-2.61%32,594,150
Dec 3, 20252.342.352.282.302.30-1.29%30,678,560
Dec 2, 20252.342.352.302.332.33-1.27%29,391,352
Dec 1, 20252.362.392.342.362.360.43%39,680,700
Nov 28, 20252.312.372.272.352.351.73%57,676,330
Nov 27, 20252.332.332.292.312.310.43%46,846,190